Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SM Energy Company Common Stock (NY:SM)

27.09 +1.02 (+3.91%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 26.80 26.80 26.03 26.07 1,546,859 -0.67(-2.51%)
Sep 12, 2025 27.34 27.58 26.71 26.74 1,295,298 -0.45(-1.66%)
Sep 11, 2025 26.73 27.35 26.65 27.19 1,425,039 -0.12(-0.44%)
Sep 10, 2025 26.26 27.54 26.20 27.31 2,226,038 +1.23(+4.72%)
Sep 09, 2025 27.10 27.39 26.02 26.08 1,513,105 -0.63(-2.36%)
Sep 08, 2025 26.81 26.88 26.13 26.71 1,748,696 -0.21(-0.78%)
Sep 05, 2025 27.60 28.10 26.25 26.92 1,801,796 -1.29(-4.57%)
Sep 04, 2025 27.60 28.59 27.51 28.21 1,614,290 +0.41(+1.47%)
Sep 03, 2025 28.65 28.91 27.78 27.80 1,604,233 -1.18(-4.07%)
Sep 02, 2025 28.45 29.23 28.26 28.98 1,637,725 +0.43(+1.51%)
Aug 29, 2025 28.69 29.10 28.48 28.55 1,024,248 -0.19(-0.66%)
Aug 28, 2025 28.17 28.81 27.82 28.74 1,417,276 +0.72(+2.57%)
Aug 27, 2025 27.30 28.39 27.30 28.02 1,362,901 +0.52(+1.89%)
Aug 26, 2025 27.78 28.09 27.44 27.50 1,619,564 -0.87(-3.07%)
Aug 25, 2025 27.80 28.76 27.45 28.37 2,085,186 +0.59(+2.12%)
Aug 22, 2025 25.98 27.91 25.96 27.78 2,246,633 +1.86(+7.18%)
Aug 21, 2025 25.36 25.94 25.09 25.92 2,024,356 +0.41(+1.61%)
Aug 20, 2025 25.72 25.96 25.04 25.51 1,419,223 -0.08(-0.31%)
Aug 19, 2025 25.90 26.15 25.44 25.59 1,747,695 -0.37(-1.43%)
Aug 18, 2025 25.96 26.35 25.54 25.96 1,422,165 -0.23(-0.88%)
Aug 15, 2025 26.72 26.78 26.09 26.19 2,298,147 -0.54(-2.02%)
Aug 14, 2025 26.74 26.84 26.14 26.73 1,367,235 -0.31(-1.15%)
Aug 13, 2025 26.75 27.29 26.53 27.04 1,737,299 +0.09(+0.33%)
Aug 12, 2025 25.99 27.08 25.74 26.95 2,337,193 +1.28(+4.99%)
Aug 11, 2025 26.50 26.72 25.38 25.67 2,454,069 -0.57(-2.17%)
Aug 08, 2025 26.25 26.82 25.79 26.24 1,460,022 +0.07(+0.27%)
Aug 07, 2025 27.39 27.88 26.03 26.17 2,241,020 -0.64(-2.39%)
Aug 06, 2025 27.62 28.16 26.55 26.81 2,184,347 -0.60(-2.19%)
Aug 05, 2025 27.27 27.90 26.68 27.41 2,362,403 +0.38(+1.41%)
Aug 04, 2025 26.45 27.04 26.11 27.03 2,592,441 +0.37(+1.39%)
Aug 01, 2025 28.99 28.99 26.55 26.66 3,409,097 -0.93(-3.37%)
Jul 31, 2025 27.27 27.91 27.09 27.59 2,615,158 -0.12(-0.43%)
Jul 30, 2025 28.87 28.87 27.26 27.71 1,770,329 -1.15(-3.98%)
Jul 29, 2025 28.82 29.21 27.84 28.86 1,946,296 +0.10(+0.35%)
Jul 28, 2025 28.05 29.10 27.89 28.76 2,141,388 +1.19(+4.32%)
Jul 25, 2025 27.84 28.05 27.30 27.57 1,480,305 -0.21(-0.76%)
Jul 24, 2025 27.31 27.86 26.95 27.78 1,518,366 +0.37(+1.35%)
Jul 23, 2025 26.76 27.64 26.37 27.41 1,782,643 +0.77(+2.89%)
Jul 22, 2025 25.86 26.81 25.86 26.64 1,660,999 +0.92(+3.58%)
Jul 21, 2025 26.01 26.24 25.71 25.72 1,780,416 -0.17(-0.66%)
Jul 18, 2025 26.92 27.09 25.87 25.89 1,859,555 -0.56(-2.12%)
Jul 17, 2025 25.39 26.56 25.39 26.45 2,034,780 +0.93(+3.66%)
Jul 16, 2025 25.86 26.32 24.99 25.52 2,212,836 -0.46(-1.76%)
Jul 15, 2025 27.39 27.64 25.88 25.97 1,622,171 -1.38(-5.04%)
Jul 14, 2025 28.29 28.40 27.18 27.35 1,845,013 -0.95(-3.37%)
Jul 11, 2025 27.99 28.85 27.97 28.31 1,892,245 +0.14(+0.49%)
Jul 10, 2025 27.04 28.41 26.80 28.17 3,272,919 +0.66(+2.38%)
Jul 09, 2025 27.52 27.79 27.00 27.51 2,689,083 -0.11(-0.39%)
Jul 08, 2025 25.41 27.91 25.21 27.62 2,804,958 +2.47(+9.83%)
Jul 07, 2025 25.38 25.73 24.74 25.15 2,157,467 -0.59(-2.28%)
Jul 03, 2025 26.15 26.28 25.73 25.74 648,591 -0.25(-0.95%)
Jul 02, 2025 26.39 26.53 25.42 25.98 1,754,243 +0.14(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.