Education
About Us
Working with TipRanks
Follow Us
Sm Energy Company (SM)
NYSE:SM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
19.98
20.24
19.53
19.55
19.55
-1.41%
2,237,027
0.78
Dec 11, 2025
20.14
20.43
19.81
19.83
19.83
-2.94%
3,024,469
1.06
Dec 10, 2025
19.94
20.64
19.37
20.43
20.43
+2.71%
3,186,868
1.13
Dec 09, 2025
19.56
20.06
19.52
19.89
19.89
+1.12%
1,798,866
0.64
Dec 08, 2025
19.98
20.36
19.59
19.67
19.67
-2.24%
2,542,733
0.90
Dec 05, 2025
20.07
20.82
20.02
20.12
20.12
-0.59%
3,363,474
1.21
Dec 04, 2025
20.30
20.60
20.01
20.24
20.24
+0.15%
2,202,497
0.79
Dec 03, 2025
19.60
20.32
19.55
20.21
20.21
+3.48%
2,109,384
0.76
Dec 02, 2025
19.41
19.61
19.27
19.53
19.53
-0.86%
1,842,528
0.67
Dec 01, 2025
19.20
19.74
19.06
19.70
19.70
+3.41%
2,364,313
0.86
Nov 28, 2025
18.66
19.20
18.60
19.05
19.05
+1.71%
905,095
0.33
Nov 26, 2025
18.42
19.17
18.40
18.73
18.73
+1.24%
2,726,369
1.00
Nov 25, 2025
18.18
18.54
17.94
18.50
18.50
+0.38%
3,015,276
1.11
Nov 24, 2025
18.04
18.55
17.71
18.43
18.43
+0.66%
3,622,882
1.35
Nov 21, 2025
18.28
18.43
17.81
18.31
18.31
-0.65%
3,707,815
1.40
Nov 20, 2025
19.21
19.72
18.42
18.43
18.43
-3.20%
4,064,195
1.55
Nov 19, 2025
18.53
19.19
18.24
19.04
19.04
-0.31%
4,234,990
1.64
Nov 18, 2025
18.09
19.40
18.00
19.10
19.10
+3.86%
3,241,247
1.27
Nov 17, 2025
18.73
18.96
18.26
18.39
18.39
-2.54%
2,330,149
0.91
Nov 14, 2025
18.35
18.88
18.15
18.87
18.87
+2.28%
2,383,159
0.94
Nov 13, 2025
18.34
19.12
18.25
18.45
18.45
+0.71%
4,472,555
1.79
Nov 12, 2025
19.01
19.55
18.32
18.32
18.32
-5.18%
2,809,992
1.13
Nov 11, 2025
18.60
19.48
18.60
19.32
19.32
+4.83%
3,199,115
1.30
Nov 10, 2025
18.50
18.75
18.06
18.43
18.43
+0.82%
2,996,345
1.23
Nov 07, 2025
17.99
18.84
17.91
18.28
18.28
+2.07%
3,827,146
1.58
Nov 06, 2025
17.95
18.43
17.58
17.91
17.91
+0.34%
3,283,977
1.37
Nov 05, 2025
18.58
19.12
17.83
17.85
17.85
-4.49%
5,315,850
2.27
Nov 04, 2025
18.82
19.09
18.25
18.69
18.69
-3.41%
6,129,434
2.68
Nov 03, 2025
20.41
20.53
18.78
19.35
19.35
-7.37%
8,215,900
3.75
Oct 31, 2025
20.65
20.96
20.44
20.89
20.89
+1.70%
1,691,473
0.77
Oct 30, 2025
20.35
20.95
20.30
20.54
20.54
-0.39%
1,668,656
0.75
Oct 29, 2025
20.55
21.30
20.55
20.62
20.62
+0.05%
3,052,147
1.37
Oct 28, 2025
20.87
20.97
20.49
20.61
20.61
-2.28%
1,933,795
0.87
Oct 27, 2025
21.12
21.39
20.85
21.09
21.09
+1.44%
2,129,083
0.96
Oct 24, 2025
21.64
21.67
20.79
20.79
20.79
-3.39%
2,033,434
0.92
Oct 23, 2025
21.82
22.30
21.38
21.52
21.52
+4.82%
3,825,053
1.75
Oct 22, 2025
20.86
21.00
20.20
20.53
20.53
-0.24%
3,647,497
1.70
Oct 21, 2025
21.30
21.38
20.58
20.58
20.58
-3.20%
2,691,722
1.26
Oct 20, 2025
21.22
21.83
21.19
21.26
21.26
0.00%
1,572,917
0.74
Oct 17, 2025
21.50
21.87
20.92
21.26
21.26
-1.53%
2,568,453
1.21
Oct 16, 2025
22.20
22.44
21.25
21.79
21.59
-0.53%
3,168,083
1.51
Oct 15, 2025
22.86
22.93
22.11
22.11
21.91
-1.17%
2,493,490
1.19
Oct 14, 2025
22.34
22.97
22.15
22.58
22.37
-1.38%
2,478,109
1.18
Oct 13, 2025
23.04
23.18
22.52
23.11
22.90
+3.21%
2,863,746
1.38
Oct 10, 2025
23.91
24.06
22.38
22.60
22.39
-6.25%
4,120,246
2.02
Oct 09, 2025
25.27
25.67
24.32
24.33
24.11
-2.71%
3,562,165
1.77
Oct 08, 2025
25.30
25.30
24.73
25.24
25.01
+0.77%
1,905,619
0.94
Oct 07, 2025
25.29
25.44
24.64
25.28
25.05
+0.53%
3,076,064
1.52
Oct 06, 2025
26.20
26.41
25.33
25.38
25.15
-0.91%
2,280,389
1.12
Oct 03, 2025
25.16
26.13
24.92
25.85
25.61
+5.37%
2,820,215
1.40
Rows: