SM Energy Co (SM) Historical Stock Data
18.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SM is up 0.45% a day on average. There have been 17 days where SM Energy Co closed green and 13 days where SM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 18.98 | 18.88 | ↓$0.10 (-0.53%) | 18.50 | 19.15 | 2.41M |
| 2025-12-22 | 19.16 | 18.99 | ↓$0.17 (-0.89%) | 18.85 | 19.67 | 3.04M |
| 2025-12-19 | 18.75 | 18.68 | ↓$0.07 (-0.37%) | 18.59 | 19.06 | 5.90M |
| 2025-12-18 | 19.21 | 18.71 | ↓$0.50 (-2.60%) | 18.63 | 19.35 | 3.64M |
| 2025-12-17 | 18.56 | 19.41 | ↑$0.85 (4.58%) | 18.56 | 19.47 | 3.08M |
| 2025-12-16 | 18.88 | 18.27 | ↓$0.61 (-3.23%) | 17.99 | 18.88 | 3.58M |
| 2025-12-15 | 19.66 | 19.13 | ↓$0.53 (-2.70%) | 18.84 | 19.74 | 2.84M |
| 2025-12-12 | 19.98 | 19.55 | ↓$0.43 (-2.15%) | 19.53 | 20.24 | 2.24M |
| 2025-12-11 | 20.14 | 19.83 | ↓$0.31 (-1.54%) | 19.81 | 20.43 | 3.02M |
| 2025-12-10 | 19.94 | 20.43 | ↑$0.49 (2.46%) | 19.37 | 20.64 | 3.19M |
| 2025-12-09 | 19.56 | 19.89 | ↑$0.33 (1.69%) | 19.52 | 20.06 | 1.80M |
| 2025-12-08 | 19.98 | 19.67 | ↓$0.31 (-1.55%) | 19.59 | 20.36 | 2.54M |
| 2025-12-05 | 20.07 | 20.12 | ↑$0.05 (0.25%) | 20.02 | 20.82 | 3.36M |
| 2025-12-04 | 20.30 | 20.24 | ↓$0.06 (-0.30%) | 20.01 | 20.60 | 2.20M |
| 2025-12-03 | 19.60 | 20.21 | ↑$0.61 (3.11%) | 19.55 | 20.32 | 2.11M |
| 2025-12-02 | 19.41 | 19.53 | ↑$0.12 (0.62%) | 19.27 | 19.61 | 1.84M |
| 2025-12-01 | 19.20 | 19.70 | ↑$0.50 (2.60%) | 19.06 | 19.74 | 2.36M |
| 2025-11-28 | 18.66 | 19.05 | ↑$0.39 (2.09%) | 18.60 | 19.20 | 0.91M |
| 2025-11-26 | 18.42 | 18.73 | ↑$0.31 (1.68%) | 18.40 | 19.17 | 2.73M |
| 2025-11-25 | 18.18 | 18.50 | ↑$0.32 (1.76%) | 17.94 | 18.54 | 3.02M |
| 2025-11-24 | 18.04 | 18.43 | ↑$0.39 (2.16%) | 17.71 | 18.55 | 3.62M |
| 2025-11-21 | 18.28 | 18.31 | ↑$0.03 (0.16%) | 17.81 | 18.43 | 3.71M |
| 2025-11-20 | 19.21 | 18.43 | ↓$0.78 (-4.06%) | 18.42 | 19.72 | 4.06M |
| 2025-11-19 | 18.53 | 19.04 | ↑$0.51 (2.75%) | 18.24 | 19.19 | 4.23M |
| 2025-11-18 | 18.09 | 19.10 | ↑$1.01 (5.58%) | 18.00 | 19.40 | 3.24M |
| 2025-11-17 | 18.73 | 18.39 | ↓$0.34 (-1.82%) | 18.26 | 18.96 | 2.33M |
| 2025-11-14 | 18.35 | 18.87 | ↑$0.52 (2.83%) | 18.15 | 18.88 | 2.38M |
| 2025-11-13 | 18.34 | 18.45 | ↑$0.11 (0.60%) | 18.25 | 19.12 | 4.47M |
| 2025-11-12 | 19.01 | 18.32 | ↓$0.69 (-3.63%) | 18.32 | 19.55 | 2.81M |
| 2025-11-11 | 18.60 | 19.32 | ↑$0.72 (3.87%) | 18.60 | 19.48 | 3.19M |
Create an account or log in to view more rows.
$SM omg lol
$SM nothing drops
$SM not good
$SM HOLDING LONG AND STRONG!!!
$SM glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SM i hate money so im buying
$SM let’s go baby!
$SM what happened
$SM we had no volume for days before the last big rip
$SM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this