SM Energy Co (SM) Historical Stock Data
20.12 ↓0.12 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SM is up 0.29% a day on average. There have been 18 days where SM Energy Co closed green and 12 days where SM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 18.50 | 18.43 | ↓$0.07 (-0.38%) | 18.06 | 18.75 | 3M |
| 2025-11-07 | 17.99 | 18.28 | ↑$0.29 (1.61%) | 17.91 | 18.84 | 3.83M |
| 2025-11-06 | 17.95 | 17.91 | ↓$0.04 (-0.22%) | 17.58 | 18.43 | 3.28M |
| 2025-11-05 | 18.58 | 17.85 | ↓$0.73 (-3.93%) | 17.83 | 19.12 | 5.32M |
| 2025-11-04 | 18.82 | 18.69 | ↓$0.13 (-0.69%) | 18.27 | 19.09 | 5.73M |
| 2025-11-03 | 20.41 | 19.35 | ↓$1.06 (-5.19%) | 18.78 | 20.53 | 7.60M |
| 2025-10-31 | 20.65 | 20.89 | ↑$0.24 (1.16%) | 20.44 | 20.96 | 1.42M |
| 2025-10-30 | 20.35 | 20.54 | ↑$0.19 (0.93%) | 20.30 | 20.95 | 1.40M |
| 2025-10-29 | 20.55 | 20.62 | ↑$0.07 (0.34%) | 20.55 | 21.29 | 3.05M |
| 2025-10-28 | 20.87 | 20.61 | ↓$0.26 (-1.25%) | 20.49 | 20.97 | 1.93M |
| 2025-10-27 | 21.12 | 21.09 | ↓$0.03 (-0.14%) | 20.86 | 21.38 | 2.13M |
| 2025-10-24 | 21.64 | 20.79 | ↓$0.85 (-3.93%) | 20.79 | 21.67 | 2.03M |
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