Get the Stockscreener App
20.43
2.71%
0.54
Pre-market:
20.31
-0.12
-0.59%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Sm Energy Co Stock (SM) Price History
The historical daily chart and data for Sm Energy Co stock (SM), adjusted for splits and dividends, show that the latest closing stock price as of December 10, 2025, is $20.43.
- Sm Energy Co all-time high stock price is $90.38, occurred on September 04, 2014.
- The lowest Sm Energy Co stock price recorded was $0.90 on March 18, 2020. Since then, Sm Energy Co's stock price has risen over 2,170% to $20.43 now.
- The 52-week high stock price for SM is $44.95, representing a 120.02% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for SM is $17.58, indicating a -13.95% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Sm Energy Co (SM) stock in the beginning of 2024 was $31.66. The stock closed the year at $34.83, a gain of over 10.01% for the year.
The table below shows more information about SM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 10, 2025 | $20.64 | $19.37 | $1.27 | 3,185,254.0 | +2.71% |
| Dec 09, 2025 | $20.06 | $19.52 | $0.54 | 1,797,135.0 | +1.12% |
| Dec 08, 2025 | $20.36 | $19.59 | $0.775 | 2,542,534.0 | -2.24% |
| Dec 05, 2025 | $20.82 | $20.02 | $0.80 | 3,363,054.0 | -0.59% |
| Dec 04, 2025 | $20.60 | $20.00 | $0.595 | 2,202,110.0 | +0.15% |
| Dec 03, 2025 | $20.32 | $19.55 | $0.77 | 2,106,593.0 | +3.48% |
| Dec 02, 2025 | $19.61 | $19.27 | $0.34 | 1,840,362.0 | -0.86% |
| Dec 01, 2025 | $19.74 | $19.06 | $0.68 | 2,362,598.0 | +3.41% |
| Nov 28, 2025 | $19.20 | $18.60 | $0.60 | 905,095.0 | +1.71% |
| Nov 26, 2025 | $19.17 | $18.40 | $0.7728 | 2,726,172.0 | +1.24% |
| Nov 25, 2025 | $18.54 | $17.94 | $0.60 | 3,015,127.0 | +0.38% |
| Nov 24, 2025 | $18.55 | $17.71 | $0.84 | 3,575,465.0 | +0.66% |
| Nov 21, 2025 | $18.43 | $17.81 | $0.615 | 3,706,718.0 | -0.65% |
| Nov 20, 2025 | $19.72 | $18.41 | $1.30 | 4,062,983.0 | -3.20% |
| Nov 19, 2025 | $19.19 | $18.24 | $0.95 | 4,234,870.0 | -0.31% |
| Nov 18, 2025 | $19.40 | $18.00 | $1.40 | 3,240,612.0 | +3.86% |
| Nov 17, 2025 | $18.96 | $18.25 | $0.705 | 2,329,593.0 | -2.54% |
| Nov 14, 2025 | $18.88 | $18.15 | $0.73 | 2,382,761.0 | +2.28% |
| Nov 13, 2025 | $19.12 | $18.25 | $0.875 | 4,467,862.0 | +0.71% |
| Nov 12, 2025 | $19.55 | $18.32 | $1.23 | 2,799,668.0 | -5.18% |
| Nov 11, 2025 | $19.48 | $18.60 | $0.88 | 3,192,767.0 | +4.83% |
Sm Energy Co Stock (SM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sm Energy Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sm Energy Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sm Energy Co Stock (SM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.82 | $19.06 | $1.76 | 22,584,894.0 | +7.24% |
| Nov, 2025 | $20.52 | $17.58 | $2.95 | 69,910,759.0 | -8.81% |
| Oct, 2025 | $26.41 | $20.20 | $6.21 | 59,883,253.0 | -16.34% |
| Sep, 2025 | $29.23 | $24.60 | $4.63 | 42,764,912.0 | -12.54% |
| Aug, 2025 | $29.10 | $25.04 | $4.06 | 39,878,337.0 | +3.48% |
| Jul, 2025 | $29.21 | $24.45 | $4.76 | 42,540,041.0 | +11.66% |
| Jun, 2025 | $28.70 | $23.56 | $5.14 | 48,183,668.0 | +5.51% |
| May, 2025 | $26.06 | $20.81 | $5.25 | 51,770,433.0 | +2.76% |
| Apr, 2025 | $30.72 | $19.67 | $11.05 | 55,682,576.0 | -23.91% |
| Mar, 2025 | $33.13 | $26.66 | $6.47 | 53,110,896.0 | -8.44% |
| Feb, 2025 | $41.29 | $31.80 | $9.49 | 39,746,205.0 | -13.83% |
| Jan, 2025 | $44.95 | $37.84 | $7.11 | 27,905,549.0 | -2.06% |
Sm Energy Co Stock (SM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.42 | $36.13 | $9.29 | 24,221,451.0 | -14.87% |
| Nov, 2024 | $46.42 | $39.70 | $6.72 | 23,046,415.0 | +7.67% |
| Oct, 2024 | $46.38 | $39.07 | $7.31 | 32,238,182.0 | +5.00% |
| Sep, 2024 | $45.02 | $37.79 | $7.23 | 39,178,706.0 | -12.40% |
| Aug, 2024 | $47.69 | $38.15 | $9.54 | 37,527,627.0 | -1.23% |
| Jul, 2024 | $48.49 | $42.99 | $5.50 | 36,810,726.0 | +6.87% |
| Jun, 2024 | $50.77 | $42.62 | $8.15 | 47,633,653.0 | -14.28% |
| May, 2024 | $51.94 | $46.60 | $5.34 | 31,541,460.0 | +4.00% |
| Apr, 2024 | $53.26 | $47.60 | $5.66 | 32,962,979.0 | -2.73% |
| Mar, 2024 | $49.93 | $42.94 | $6.99 | 40,844,951.0 | +13.89% |
| Feb, 2024 | $43.92 | $34.90 | $9.02 | 29,174,834.0 | +18.04% |
| Jan, 2024 | $39.90 | $34.76 | $5.14 | 26,372,057.0 | -4.24% |
Sm Energy Co Stock (SM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.15 | $34.13 | $6.02 | 26,736,018.0 | +3.39% |
| Nov, 2023 | $41.62 | $35.48 | $6.14 | 29,522,862.0 | -7.12% |
| Oct, 2023 | $43.73 | $35.63 | $8.10 | 35,484,613.0 | +1.69% |
| Sep, 2023 | $43.32 | $37.05 | $6.27 | 35,646,969.0 | -6.29% |
| Aug, 2023 | $42.58 | $35.01 | $7.57 | 34,016,779.0 | +16.59% |
| Jul, 2023 | $36.48 | $29.51 | $6.97 | 28,541,652.0 | +14.73% |
| Jun, 2023 | $31.89 | $26.23 | $5.66 | 41,577,512.0 | +20.31% |
| May, 2023 | $29.41 | $25.04 | $4.38 | 38,735,067.0 | -6.37% |
| Apr, 2023 | $31.27 | $26.02 | $5.25 | 32,084,932.0 | -0.28% |
| Mar, 2023 | $32.23 | $24.66 | $7.57 | 50,455,247.0 | -4.57% |
| Feb, 2023 | $33.71 | $27.92 | $5.79 | 36,474,715.0 | -10.22% |
| Jan, 2023 | $34.61 | $29.38 | $5.23 | 32,155,245.0 | -5.63% |
0.60%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):