SM Energy Company (SM)

Compare

30.52

+0.75

+(2.52%)

At close: April 2 at 4:00:02 PM EDT

29.40

-1.12

(-3.67%)

Pre-Market: 4:00:00 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	29.04	30.72	29.04	30.52	30.52	1,867,500
Apr 1, 2025	29.78	29.93	28.98	29.77	29.77	2,163,500
Mar 31, 2025	29.14	30.28	28.82	29.95	29.95	2,723,100
Mar 28, 2025	29.98	30.19	28.88	29.40	29.40	1,378,600
Mar 27, 2025	30.45	30.74	30.11	30.25	30.25	1,469,400
Mar 26, 2025	30.99	31.39	30.38	30.79	30.79	2,105,600
Mar 25, 2025	31.92	32.26	30.52	30.53	30.53	2,272,300
Mar 24, 2025	30.99	31.97	30.96	31.81	31.81	1,753,400
Mar 21, 2025	30.66	31.16	30.45	30.67	30.67	10,003,100
Mar 20, 2025	30.83	31.09	30.56	30.93	30.93	2,540,500
Mar 19, 2025	30.38	31.35	30.19	31.20	31.20	2,665,500
Mar 18, 2025	30.72	30.72	29.45	30.30	30.30	2,465,600
Mar 17, 2025	29.96	30.73	29.78	30.26	30.26	2,334,200
Mar 14, 2025	29.11	29.99	28.88	29.99	29.99	2,213,600
Mar 13, 2025	29.44	29.88	28.27	28.77	28.77	2,128,700
Mar 12, 2025	29.21	30.31	28.90	29.78	29.78	2,867,600
Mar 11, 2025	27.54	29.25	27.54	29.07	29.07	3,250,400
Mar 10, 2025	27.45	28.13	26.95	27.37	27.37	2,751,600
Mar 7, 2025	27.54	28.46	27.36	27.59	27.59	2,560,400
Mar 6, 2025	27.29	27.62	26.69	27.15	27.15	2,130,200
Mar 5, 2025	28.19	28.40	26.66	27.52	27.52	2,993,700
Mar 4, 2025	29.39	29.68	28.34	28.85	28.85	3,076,800
Mar 3, 2025	32.87	33.14	29.43	30.01	30.01	2,525,800
Feb 28, 2025	32.40	32.84	31.80	32.71	32.71	1,724,600
Feb 27, 2025	32.70	33.23	32.17	32.52	32.52	2,303,100
Feb 26, 2025	33.19	33.46	32.19	32.37	32.37	2,959,700
Feb 25, 2025	33.80	34.73	32.96	33.08	33.08	3,371,200
Feb 24, 2025	34.45	34.62	33.71	33.82	33.82	2,606,500
Feb 21, 2025	37.11	37.11	34.06	34.35	34.35	4,712,200
Feb 20, 2025	37.87	39.40	36.56	37.11	37.11	4,571,100
Feb 19, 2025	38.57	39.40	37.94	38.83	38.83	2,504,500
Feb 18, 2025	38.85	39.24	38.20	38.62	38.62	1,688,000
Feb 14, 2025	39.24	39.99	38.13	38.52	38.52	1,693,600
Feb 13, 2025	38.87	39.42	38.42	38.97	38.97	1,373,600
Feb 12, 2025	40.11	40.89	38.87	38.91	38.91	1,869,700
Feb 11, 2025	39.64	41.29	39.64	40.61	40.61	1,634,800
Feb 10, 2025	37.90	39.56	37.89	39.41	39.41	1,676,000
Feb 7, 2025	37.49	37.89	37.15	37.38	37.38	1,228,300
Feb 6, 2025	38.07	38.30	36.92	37.24	37.24	1,309,300
Feb 5, 2025	38.10	38.26	37.44	37.85	37.85	1,040,900
Feb 4, 2025	36.75	38.39	36.66	38.27	38.27	1,060,200
Feb 3, 2025	37.78	38.05	36.58	37.38	37.38	1,526,600
Jan 31, 2025	39.38	39.57	37.84	37.96	37.96	1,283,400
Jan 30, 2025	40.31	40.45	39.31	39.61	39.61	1,172,300
Jan 29, 2025	39.35	40.21	39.25	40.05	40.05	1,259,000
Jan 28, 2025	39.85	40.50	39.09	39.68	39.68	1,210,200
Jan 27, 2025	40.04	40.89	39.36	39.69	39.69	1,464,200
Jan 24, 2025	0.20 Dividend
Jan 24, 2025	41.00	41.26	39.99	40.09	40.09	1,308,700
Jan 23, 2025	42.43	42.54	40.69	41.22	41.02	1,700,200
Jan 22, 2025	41.65	42.30	41.38	41.78	41.58	1,551,800
Jan 21, 2025	42.92	43.06	41.83	41.88	41.68	1,410,700
Jan 17, 2025	44.02	44.34	42.74	43.21	43.00	2,351,400
Jan 16, 2025	44.30	44.78	44.02	44.12	43.91	1,182,600
Jan 15, 2025	44.39	44.95	44.06	44.69	44.47	1,472,500
Jan 14, 2025	43.50	44.24	43.21	43.92	43.71	1,893,100
Jan 13, 2025	43.64	44.74	43.29	43.72	43.51	1,371,300
Jan 10, 2025	44.02	44.50	43.28	43.35	43.14	1,984,600
Jan 8, 2025	42.14	42.81	41.94	42.65	42.44	1,740,100
Jan 7, 2025	40.95	42.69	40.92	42.68	42.47	2,089,400
Jan 6, 2025	41.16	41.91	40.58	40.86	40.66	1,319,000
Jan 3, 2025	40.42	40.86	40.17	40.58	40.38	883,200
Jan 2, 2025	39.56	40.34	39.40	40.16	39.97	789,700
Dec 31, 2024	38.68	39.14	38.41	38.76	38.57	1,290,500
Dec 30, 2024	38.10	38.93	37.71	38.47	38.28	1,053,900
Dec 27, 2024	37.70	38.18	37.46	37.82	37.64	1,068,500
Dec 26, 2024	37.40	37.84	36.99	37.68	37.50	992,800
Dec 24, 2024	37.20	37.69	36.64	37.54	37.36	438,300
Dec 23, 2024	36.65	37.26	36.28	37.15	36.97	1,275,100
Dec 20, 2024	36.39	37.48	36.13	36.59	36.41	4,155,600
Dec 19, 2024	38.18	38.25	36.70	36.77	36.59	1,466,200
Dec 18, 2024	39.37	39.59	37.08	37.15	36.97	1,305,200
Dec 17, 2024	38.84	39.06	37.90	38.87	38.68	1,382,900
Dec 16, 2024	40.30	40.30	39.24	39.39	39.20	1,086,900
Dec 13, 2024	40.62	40.62	39.76	40.43	40.23	857,000
Dec 12, 2024	41.16	41.21	40.18	40.59	40.39	791,700
Dec 11, 2024	40.76	41.37	40.23	41.21	41.01	1,043,500
Dec 10, 2024	41.16	41.25	40.18	40.39	40.19	1,494,700
Dec 9, 2024	41.09	41.59	40.59	40.69	40.49	1,431,800
Dec 6, 2024	41.64	41.64	39.37	40.18	39.99	1,543,900
Dec 5, 2024	41.76	42.62	41.74	41.81	41.61	1,831,800
Dec 4, 2024	44.60	44.60	41.67	41.93	41.73	1,246,200
Dec 3, 2024	44.86	45.05	43.91	44.51	44.29	1,029,800
Dec 2, 2024	45.17	45.42	43.33	44.24	44.03	1,334,000
Nov 29, 2024	45.27	45.47	44.73	45.19	44.97	646,000
Nov 27, 2024	44.66	45.76	44.66	44.83	44.61	703,800
Nov 26, 2024	44.98	45.47	44.43	44.63	44.41	1,011,900
Nov 25, 2024	46.16	46.41	45.00	45.14	44.92	1,220,800
Nov 22, 2024	45.19	46.42	45.01	46.03	45.81	1,014,700
Nov 21, 2024	45.47	46.09	45.20	45.46	45.24	1,060,400
Nov 20, 2024	44.03	44.91	44.00	44.76	44.54	1,370,600
Nov 19, 2024	44.25	44.43	43.43	43.89	43.68	635,200
Nov 18, 2024	43.89	45.04	43.89	44.60	44.38	893,000
Nov 15, 2024	44.46	44.94	43.14	43.33	43.12	842,200
Nov 14, 2024	44.39	44.83	43.68	44.27	44.06	1,153,900
Nov 13, 2024	43.64	44.16	42.64	43.72	43.51	741,700
Nov 12, 2024	44.20	44.85	43.30	43.41	43.20	891,600
Nov 11, 2024	43.40	44.07	42.98	44.02	43.81	902,100
Nov 8, 2024	43.01	43.38	42.51	43.37	43.16	1,064,500
Nov 7, 2024	44.04	44.37	43.04	43.28	43.07	1,345,700
Nov 6, 2024	42.34	44.50	42.22	44.06	43.85	2,027,000
Nov 5, 2024	40.90	41.55	40.75	41.10	40.90	1,675,400
Nov 4, 2024	40.70	41.73	40.47	40.94	40.74	1,828,500
Nov 1, 2024	43.39	43.45	39.70	40.28	40.08	3,384,700
Oct 31, 2024	42.77	43.27	41.93	41.97	41.77	1,608,600
Oct 30, 2024	42.19	42.83	41.84	42.50	42.29	1,373,800
Oct 29, 2024	41.86	42.35	41.56	41.81	41.61	1,300,500
Oct 28, 2024	41.32	42.14	41.32	41.96	41.76	1,161,000
Oct 25, 2024	0.20 Dividend
Oct 25, 2024	43.02	43.54	42.63	43.48	43.27	1,436,300
Oct 24, 2024	42.28	42.79	41.89	42.71	42.30	899,600
Oct 23, 2024	42.06	42.40	41.38	41.98	41.58	1,061,300
Oct 22, 2024	42.75	43.04	42.19	42.33	41.93	1,146,300
Oct 21, 2024	43.44	43.57	42.07	42.14	41.74	1,925,000
Oct 18, 2024	43.45	43.45	42.40	42.85	42.44	1,723,600
Oct 17, 2024	42.78	43.62	42.42	43.52	43.11	1,099,000
Oct 16, 2024	42.76	43.25	42.60	42.69	42.28	2,420,000
Oct 15, 2024	43.13	43.36	42.40	42.43	42.03	1,895,000
Oct 14, 2024	44.91	45.22	44.29	44.62	44.20	763,100
Oct 11, 2024	44.55	46.38	44.55	45.55	45.12	1,540,000
Oct 10, 2024	44.44	45.33	44.13	44.89	44.46	1,458,000
Oct 9, 2024	43.54	44.59	43.25	44.36	43.94	1,077,000
Oct 8, 2024	44.85	44.85	43.59	44.16	43.74	1,804,800
Oct 7, 2024	45.24	46.15	45.01	45.83	45.39	1,605,500
Oct 4, 2024	44.79	45.80	44.50	45.08	44.65	1,858,800
Oct 3, 2024	42.14	44.18	41.81	44.10	43.68	1,650,900
Oct 2, 2024	42.53	42.67	41.32	41.93	41.53	1,487,200
Oct 1, 2024	39.43	41.35	39.07	41.33	40.94	1,750,100
Sep 30, 2024	39.43	40.54	39.01	39.97	39.59	1,327,800
Sep 27, 2024	39.16	39.90	38.60	39.81	39.43	2,491,000
Sep 26, 2024	39.91	40.16	37.86	38.07	37.71	3,249,300
Sep 25, 2024	42.28	42.36	40.84	41.06	40.67	1,983,900
Sep 24, 2024	42.89	43.00	42.23	42.50	42.10	1,635,400
Sep 23, 2024	41.41	42.72	41.35	42.10	41.70	2,465,400
Sep 20, 2024	41.09	42.21	40.65	41.53	41.13	8,041,800
Sep 19, 2024	42.00	42.20	41.44	41.49	41.10	1,321,300
Sep 18, 2024	40.36	41.71	40.22	40.95	40.56	1,769,300
Sep 17, 2024	39.90	40.93	39.85	40.50	40.11	1,437,600
Sep 16, 2024	39.61	40.00	39.02	39.82	39.44	1,194,400
Sep 13, 2024	39.44	39.83	39.05	39.16	38.79	1,236,600
Sep 12, 2024	38.93	39.52	38.23	38.78	38.41	1,470,500
Sep 11, 2024	39.11	39.22	37.79	39.08	38.71	1,591,600
Sep 10, 2024	39.52	39.82	38.28	38.86	38.49	1,724,200
Sep 9, 2024	39.75	40.06	39.35	39.56	39.18	1,923,400
Sep 6, 2024	41.39	41.72	39.91	40.13	39.75	1,261,000
Sep 5, 2024	42.25	42.27	41.29	41.44	41.05	1,321,900
Sep 4, 2024	43.03	43.13	41.73	41.76	41.36	1,917,900
Sep 3, 2024	45.02	45.02	42.87	42.89	42.48	1,567,200
Aug 30, 2024	46.17	46.20	44.87	45.63	45.20	1,477,800
Aug 29, 2024	46.42	47.18	45.68	46.96	46.51	1,179,900
Aug 28, 2024	45.65	46.10	45.32	46.07	45.63	921,700
Aug 27, 2024	46.57	46.68	45.67	46.16	45.72	940,200
Aug 26, 2024	46.89	47.69	46.59	46.95	46.50	1,365,000
Aug 23, 2024	44.76	45.96	44.58	45.81	45.37	1,262,700
Aug 22, 2024	44.29	44.83	44.08	44.30	43.88	979,100
Aug 21, 2024	44.77	44.93	43.92	44.41	43.99	1,234,800
Aug 20, 2024	45.08	45.13	43.81	44.16	43.74	1,297,500
Aug 19, 2024	45.52	46.31	45.21	45.43	45.00	1,573,500
Aug 16, 2024	46.07	46.33	45.23	45.40	44.97	1,327,700
Aug 15, 2024	45.38	46.76	45.11	46.72	46.28	1,693,400
Aug 14, 2024	45.30	45.37	44.61	44.96	44.53	1,525,700
Aug 13, 2024	44.13	44.98	43.73	44.91	44.48	2,098,300
Aug 12, 2024	43.53	44.63	43.45	44.34	43.92	1,584,000
Aug 9, 2024	42.60	43.64	42.25	43.11	42.70	1,979,800
Aug 8, 2024	44.25	44.35	39.95	43.24	42.83	5,534,500
Aug 7, 2024	40.05	40.48	38.78	38.98	38.61	2,775,300
Aug 6, 2024	38.61	39.56	38.30	38.90	38.53	1,730,400
Aug 5, 2024	39.35	39.75	38.15	38.77	38.40	2,665,400
Aug 2, 2024	42.78	42.88	40.35	40.90	40.51	2,567,700
Aug 1, 2024	46.12	46.79	43.40	44.13	43.71	1,591,200
Jul 31, 2024	46.57	47.20	46.17	46.20	45.76	1,690,000
Jul 30, 2024	45.35	46.10	45.01	45.49	45.06	1,482,100
Jul 29, 2024	46.24	46.58	44.61	45.42	44.99	1,597,300
Jul 26, 2024	46.12	46.34	45.29	45.91	45.47	1,869,400
Jul 25, 2024	44.45	45.91	44.05	45.60	45.17	2,129,200
Jul 24, 2024	45.41	45.82	44.50	44.50	44.08	1,841,900
Jul 23, 2024	46.20	46.20	44.93	44.98	44.55	2,302,500
Jul 22, 2024	46.65	46.94	45.60	46.40	45.96	2,161,500
Jul 19, 2024	0.18 Dividend
Jul 19, 2024	47.09	47.35	46.16	46.65	46.21	1,150,200
Jul 18, 2024	46.76	48.49	46.33	47.26	46.63	2,145,300
Jul 17, 2024	47.08	47.92	46.54	46.82	46.20	1,485,000
Jul 16, 2024	46.16	47.12	45.89	46.78	46.16	1,756,500
Jul 15, 2024	45.66	46.63	44.95	46.15	45.54	1,957,800
Jul 12, 2024	45.61	45.83	44.76	44.94	44.34	1,515,600
Jul 11, 2024	44.57	45.49	44.20	45.14	44.54	1,465,600
Jul 10, 2024	43.60	44.19	43.55	43.90	43.32	1,090,100
Jul 9, 2024	43.67	44.45	43.36	43.44	42.86	1,533,800
Jul 8, 2024	43.63	44.54	43.63	44.25	43.66	1,528,100
Jul 5, 2024	45.15	45.15	43.51	43.63	43.05	1,729,100
Jul 3, 2024	44.76	45.61	44.39	45.32	44.72	936,100
Jul 2, 2024	44.05	44.75	43.67	44.35	43.76	3,524,000
Jul 1, 2024	43.35	43.96	43.00	43.66	43.08	2,975,100
Jun 28, 2024	44.50	44.74	42.95	43.23	42.66	6,082,200
Jun 27, 2024	44.85	45.25	42.62	43.35	42.77	8,754,800
Jun 26, 2024	49.25	49.25	47.84	48.42	47.78	1,498,100
Jun 25, 2024	49.64	49.81	48.91	49.39	48.73	1,100,900
Jun 24, 2024	48.44	50.20	48.36	49.85	49.19	1,176,800
Jun 21, 2024	48.34	48.58	48.01	48.13	47.49	11,390,000
Jun 20, 2024	47.50	48.45	47.26	48.25	47.61	1,664,200
Jun 18, 2024	46.56	47.79	46.30	47.52	46.89	1,670,400
Jun 17, 2024	46.00	46.28	45.28	46.27	45.66	1,632,300
Jun 14, 2024	47.20	47.40	45.51	45.82	45.21	1,535,800
Jun 13, 2024	48.79	48.90	46.86	47.20	46.57	1,738,000
Jun 12, 2024	49.59	50.04	48.88	48.90	48.25	2,169,400
Jun 11, 2024	47.98	48.61	47.35	48.44	47.80	1,149,700
Jun 10, 2024	46.94	48.40	46.80	48.26	47.62	988,100
Jun 7, 2024	47.03	47.61	46.49	47.02	46.40	818,600
Jun 6, 2024	46.72	47.52	46.72	47.35	46.72	1,336,000
Jun 5, 2024	46.78	46.99	46.36	46.76	46.14	1,218,900
Jun 4, 2024	46.74	46.97	45.99	46.52	45.90	1,196,000
Jun 3, 2024	50.72	50.77	47.30	47.52	46.89	1,652,100
May 31, 2024	49.55	50.52	49.33	50.43	49.76	1,272,300
May 30, 2024	48.92	49.66	48.83	49.25	48.60	971,200
May 29, 2024	48.65	49.42	48.36	48.83	48.18	1,176,300
May 28, 2024	48.36	49.22	48.20	48.95	48.30	1,071,000
May 24, 2024	48.44	48.78	47.95	48.06	47.42	1,328,800
May 23, 2024	48.87	49.29	47.69	48.05	47.41	1,401,600
May 22, 2024	49.14	49.15	47.44	48.37	47.73	2,058,000
May 21, 2024	49.10	50.40	49.10	49.60	48.94	1,487,900
May 20, 2024	49.02	49.52	48.94	49.46	48.80	1,188,100
May 17, 2024	48.81	49.14	48.41	48.95	48.30	1,072,400
May 16, 2024	48.79	49.22	48.39	48.45	47.81	1,786,400
May 15, 2024	49.36	49.60	48.09	48.80	48.15	1,220,700
May 14, 2024	49.02	49.55	48.68	49.52	48.86	1,299,800
May 13, 2024	49.57	49.69	48.46	48.95	48.30	1,770,500
May 10, 2024	51.17	51.22	49.14	49.16	48.51	1,164,500
May 9, 2024	50.63	51.41	50.31	50.93	50.25	1,062,600
May 8, 2024	50.65	51.46	50.35	50.63	49.96	1,513,200
May 7, 2024	50.66	51.94	50.57	51.16	50.48	1,660,200
May 6, 2024	50.52	51.50	50.30	50.72	50.05	1,941,500
May 3, 2024	48.72	50.27	48.00	50.13	49.46	3,341,000
May 2, 2024	47.52	48.08	47.12	47.74	47.11	1,289,900
May 1, 2024	48.46	48.46	46.60	47.12	46.49	1,229,200
Apr 30, 2024	50.55	50.89	48.47	48.49	47.85	2,177,900
Apr 29, 2024	50.74	51.49	50.61	50.84	50.16	1,382,900
Apr 26, 2024	50.46	50.90	50.02	50.84	50.16	1,122,400
Apr 25, 2024	50.01	50.56	49.39	50.44	49.77	1,073,600
Apr 24, 2024	49.65	50.20	49.29	50.01	49.35	1,321,800
Apr 23, 2024	48.56	50.16	48.20	49.81	49.15	1,623,400
Apr 22, 2024	48.29	49.48	47.60	48.85	48.20	1,096,300
Apr 19, 2024	47.84	48.89	47.84	48.09	47.45	1,456,300
Apr 18, 2024	0.18 Dividend
Apr 18, 2024	49.34	49.57	47.78	48.04	47.40	1,300,700
Apr 17, 2024	50.28	50.51	48.81	49.29	48.46	1,375,900
Apr 16, 2024	50.02	50.57	49.36	50.29	49.44	1,350,600
Apr 15, 2024	50.84	51.16	50.08	50.42	49.57	1,640,500
Apr 12, 2024	52.54	52.83	50.44	50.73	49.87	2,006,400
Apr 11, 2024	52.49	52.54	51.47	51.70	50.83	1,210,900
Apr 10, 2024	51.57	52.46	51.34	52.41	51.52	1,810,700
Apr 9, 2024	52.62	52.64	51.52	51.74	50.87	1,817,200
Apr 8, 2024	52.92	53.16	51.95	52.01	51.13	1,271,200
Apr 5, 2024	52.47	53.26	51.83	52.76	51.87	1,907,800
Apr 4, 2024	52.02	52.62	51.56	52.04	51.16	1,678,300
Apr 3, 2024	50.94	52.01	50.92	52.00	51.12	1,613,000

MTDR Matador Resources Company

52.23

+2.19%

PR Permian Resources Corporation

14.18

+2.75%

MGY Magnolia Oil & Gas Corporation

25.72

+0.82%

MUR Murphy Oil Corporation

29.21

+1.60%

NOG Northern Oil and Gas, Inc.

30.60

+2.44%

RRC Range Resources Corporation

40.61

+0.97%

AR Antero Resources Corporation

42.00

+2.64%

OVV Ovintiv Inc.

44.14

+0.52%

CIVI Civitas Resources, Inc.

35.09

+2.36%

CRK Comstock Resources, Inc.

21.48

+5.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SM Energy Company (SM)

Related Tickers