Education
About Us
Working with TipRanks
Follow Us
Sm Energy Company (SM)
NYSE:SM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
18.65
18.78
18.27
18.51
18.51
-1.12%
2,136,422
0.71
Dec 24, 2025
18.81
18.97
18.68
18.92
18.72
+1.28%
1,337,145
0.45
Dec 23, 2025
18.98
19.15
18.50
18.88
18.68
+0.48%
2,411,916
0.81
Dec 22, 2025
19.16
19.67
18.85
18.99
18.79
+2.75%
3,040,494
1.02
Dec 19, 2025
18.75
19.06
18.59
18.68
18.48
+0.91%
5,896,395
2.02
Dec 18, 2025
19.21
19.35
18.63
18.71
18.51
-2.57%
3,640,946
1.23
Dec 17, 2025
18.56
19.47
18.56
19.41
19.20
+7.38%
3,082,244
1.06
Dec 16, 2025
18.88
18.88
17.99
18.27
18.08
-3.47%
3,577,517
1.24
Dec 15, 2025
19.66
19.74
18.84
19.13
18.93
-1.10%
2,842,103
0.98
Dec 12, 2025
19.98
20.24
19.53
19.55
19.34
-0.36%
2,237,027
0.78
Dec 11, 2025
20.14
20.43
19.81
19.83
19.62
-1.90%
3,024,469
1.06
Dec 10, 2025
19.94
20.64
19.37
20.43
20.21
+3.82%
3,186,868
1.13
Dec 09, 2025
19.56
20.06
19.52
19.89
19.68
+2.20%
1,798,866
0.64
Dec 08, 2025
19.98
20.36
19.59
19.67
19.46
-1.19%
2,542,733
0.90
Dec 05, 2025
20.07
20.82
20.02
20.12
19.91
+0.47%
3,363,474
1.21
Dec 04, 2025
20.30
20.60
20.01
20.24
20.03
+1.22%
2,202,497
0.79
Dec 03, 2025
19.60
20.32
19.55
20.21
20.00
+4.59%
2,109,384
0.76
Dec 02, 2025
19.41
19.61
19.27
19.53
19.32
+0.20%
1,842,528
0.67
Dec 01, 2025
19.20
19.74
19.06
19.70
19.49
+4.52%
2,364,313
0.86
Nov 28, 2025
18.66
19.20
18.60
19.05
18.85
+2.80%
905,095
0.33
Nov 26, 2025
18.42
19.17
18.40
18.73
18.53
+2.33%
2,726,369
1.00
Nov 25, 2025
18.18
18.54
17.94
18.50
18.30
+1.45%
3,015,276
1.11
Nov 24, 2025
18.04
18.55
17.71
18.43
18.24
+1.73%
3,622,882
1.35
Nov 21, 2025
18.28
18.43
17.81
18.31
18.12
+0.41%
3,707,815
1.40
Nov 20, 2025
19.21
19.72
18.42
18.43
18.24
-2.17%
4,064,195
1.55
Nov 19, 2025
18.53
19.19
18.24
19.04
18.84
+0.75%
4,234,990
1.63
Nov 18, 2025
18.09
19.40
18.00
19.10
18.90
+4.97%
3,241,247
1.27
Nov 17, 2025
18.73
18.96
18.26
18.39
18.20
-1.50%
2,330,149
0.91
Nov 14, 2025
18.35
18.88
18.15
18.87
18.67
+3.37%
2,383,159
0.94
Nov 13, 2025
18.34
19.12
18.25
18.45
18.25
+1.79%
4,472,555
1.79
Nov 12, 2025
19.01
19.55
18.32
18.32
18.13
-4.16%
2,809,992
1.13
Nov 11, 2025
18.60
19.48
18.60
19.32
19.12
+5.95%
3,199,115
1.30
Nov 10, 2025
18.50
18.75
18.06
18.43
18.24
+1.90%
2,996,345
1.22
Nov 07, 2025
17.99
18.84
17.91
18.28
18.09
+3.16%
3,827,146
1.58
Nov 06, 2025
17.95
18.43
17.58
17.91
17.72
+1.41%
3,283,977
1.37
Nov 05, 2025
18.58
19.12
17.83
17.85
17.66
-3.47%
5,315,850
2.26
Nov 04, 2025
18.82
19.09
18.25
18.69
18.49
-2.38%
6,129,434
2.68
Nov 03, 2025
20.41
20.53
18.78
19.35
19.14
-6.38%
8,215,900
3.75
Oct 31, 2025
20.65
20.96
20.44
20.89
20.67
+2.80%
1,691,580
0.77
Oct 30, 2025
20.35
20.95
20.30
20.54
20.32
+0.68%
1,669,376
0.75
Oct 29, 2025
20.55
21.30
20.55
20.62
20.40
+1.12%
3,052,359
1.37
Oct 28, 2025
20.87
20.97
20.49
20.61
20.39
-1.23%
1,933,800
0.87
Oct 27, 2025
21.12
21.39
20.85
21.09
20.87
+2.53%
2,187,805
0.99
Oct 24, 2025
21.64
21.67
20.79
20.79
20.57
-2.36%
2,033,434
0.92
Oct 23, 2025
21.82
22.30
21.38
21.52
21.29
+5.95%
3,825,053
1.75
Oct 22, 2025
20.86
21.00
20.20
20.53
20.31
+0.83%
3,647,497
1.70
Oct 21, 2025
21.30
21.38
20.58
20.58
20.36
-2.16%
2,691,722
1.26
Oct 20, 2025
21.22
21.83
21.19
21.26
21.04
+1.07%
1,577,408
0.74
Oct 17, 2025
21.50
21.87
20.92
21.26
21.04
-0.47%
2,568,453
1.21
Oct 16, 2025
22.20
22.44
21.25
21.79
21.36
+0.53%
3,168,083
1.51
Rows: