SM Energy (SM) Stock Chart & Stock Price History → Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad) Free SM Stock Alerts $48.95 +0.89 (+1.85%) (As of 04:27 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends SM Energy Stock Price Performance5 Day Performance+2.02%1 Month Performance-3.58%3 Month Performance+13.66%6 Month Performance+31.28%Year-To-Date Performance+26.60%1 Year Performance+78.13% Receive SM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for SM Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The TradingPubLook what happened to Netflix during these “Hotspot Dates”We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”But if you want the stock with “Hotspot Dates” hitting NEXT WEEK… SM Stock Chart for Tuesday, May, 28, 2024 SM Chart by TradingView SM Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$48.06$48.06$48.78$47.951.33 million shs$5.53 billion05/24/2024$48.05$48.05$48.78$47.961.33 million shs$5.53 billion05/23/2024$48.37$48.05-0.66%$49.29$47.691.40 million shs$5.53 billion05/22/2024$49.58$48.37-2.44%$49.15$47.442.06 million shs$5.56 billion05/21/2024$49.46$49.58+0.24%$50.40$49.261.49 million shs$5.70 billion05/20/2024$48.95$49.46+1.04%$49.52$48.941.19 million shs$5.69 billion Get the Latest News and Ratings for SM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SM Energy and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$48.45$48.95+1.03%$49.14$48.411.02 million shs$5.63 billion05/16/2024$48.80$48.45-0.72%$49.22$48.391.76 million shs$5.57 billion05/15/2024$49.55$48.80-1.51%$49.60$48.091.22 million shs$5.61 billion05/14/2024$48.96$49.55+1.21%$49.55$48.691.30 million shs$5.70 billion05/13/2024$49.16$48.96-0.41%$49.69$48.461.77 million shs$5.63 billion05/10/2024$50.93$49.17-3.46%$51.32$49.141.16 million shs$5.66 billion05/09/2024$50.63$50.93+0.59%$51.41$50.311.06 million shs$5.86 billion05/08/2024$51.16$50.63-1.04%$51.46$50.351.51 million shs$5.86 billion05/07/2024$50.69$51.16+0.93%$51.94$50.571.66 million shs$5.92 billion05/06/2024$50.13$50.69+1.12%$51.50$50.301.94 million shs$5.87 billion05/03/2024$47.74$50.13+5.01%$50.27$48.003.34 million shs$5.80 billion05/02/2024$47.09$47.74+1.38%$48.08$47.121.29 million shs$5.53 billion05/01/2024$48.50$47.09-2.91%$48.42$46.601.23 million shs$5.45 billion04/30/2024$50.81$48.50-4.55%$50.89$48.482.18 million shs$5.61 billion04/29/2024$50.84$50.81-0.06%$51.49$50.611.38 million shs$5.88 billion04/26/2024$50.44$50.84+0.79%$50.90$50.021.12 million shs$5.88 billion04/25/2024$50.01$50.44+0.86%$50.56$49.411.07 million shs$5.84 billion04/24/2024$49.81$50.01+0.40%$50.20$49.291.32 million shs$5.79 billion04/23/2024$48.85$49.81+1.97%$50.16$48.201.62 million shs$5.77 billion04/22/2024$48.09$48.85+1.58%$49.48$47.601.10 million shs$5.65 billion04/19/2024$48.03$48.09+0.11%$48.89$47.941.46 million shs$5.57 billion04/18/2024$49.29$48.03-2.56%$49.57$47.781.30 million shs$5.56 billion04/17/2024$50.31$49.29-2.03%$50.51$48.821.38 million shs$5.71 billion04/16/2024$50.42$50.31-0.22%$50.57$49.361.35 million shs$5.82 billion04/15/2024$50.73$50.42-0.61%$51.16$50.081.64 million shs$5.84 billion04/12/2024$51.71$50.72-1.91%$52.83$50.442.01 million shs$5.87 billion04/11/2024$52.41$51.71-1.33%$52.54$51.471.21 million shs$5.99 billion04/10/2024$51.73$52.41+1.30%$52.46$51.371.81 million shs$6.07 billion04/09/2024$52.01$51.73-0.54%$52.64$51.521.82 million shs$5.99 billion04/08/2024$52.76$52.01-1.42%$53.16$51.951.27 million shs$6.02 billion04/05/2024$52.02$52.76+1.42%$53.26$51.831.91 million shs$6.14 billion04/04/2024$52.00$52.02+0.04%$52.62$51.571.68 million shs$6.05 billion04/03/2024$50.83$52.00+2.31%$52.01$50.921.61 million shs$6.05 billion04/02/2024$50.58$50.83+0.48%$51.35$50.151.67 million shs$5.91 billion🚀 Tap into this explosive trade opportunity asap (Ad)I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…Go here to see how you can exploit my next “Calendar Stock”.04/01/2024$49.85$50.58+1.46%$50.73$49.241.70 million shs$5.88 billion03/29/2024$49.86$49.85-0.02%$49.90$49.011.65 million shs$5.80 billion03/28/2024$49.02$49.86+1.71%$49.90$49.011.65 million shs$5.80 billion03/27/2024$48.68$49.02+0.70%$49.05$48.351.04 million shs$5.70 billion03/26/2024$49.65$48.68-1.95%$49.93$48.651.21 million shs$5.66 billion03/25/2024$48.70$49.65+1.95%$49.86$48.951.38 million shs$5.77 billion03/22/2024$48.80$48.70-0.20%$49.23$48.621.60 million shs$5.66 billion03/21/2024$48.21$48.80+1.22%$48.96$48.261.41 million shs$5.68 billion03/20/2024$47.78$48.21+0.90%$48.50$47.241.46 million shs$5.61 billion03/19/2024$46.65$47.78+2.42%$47.89$46.471.16 million shs$5.56 billion03/18/2024$46.79$46.65-0.30%$46.90$45.952.01 million shs$5.43 billion03/15/2024$46.66$46.77+0.24%$47.18$45.8911.09 million shs$5.44 billion03/14/2024$46.82$46.66-0.34%$47.03$46.351.93 million shs$5.43 billion03/13/2024$45.72$46.82+2.41%$46.98$45.941.92 million shs$5.45 billion03/12/2024$45.34$45.72+0.84%$45.90$44.671.70 million shs$5.32 billion03/11/2024$45.07$45.34+0.60%$45.37$44.151.45 million shs$5.27 billion03/08/2024$44.42$45.07+1.46%$45.36$44.531.36 million shs$5.24 billion03/07/2024$44.44$44.42-0.03%$45.16$44.241.37 million shs$5.17 billion03/06/2024$43.62$44.44+1.87%$44.80$43.932.39 million shs$5.17 billion03/05/2024$43.20$43.62+0.97%$44.14$42.941.52 million shs$5.05 billion03/04/2024$44.50$43.20-2.92%$44.97$43.191.54 million shs$5.00 billion03/01/2024$43.77$44.50+1.67%$45.19$44.031.64 million shs$5.15 billion02/29/2024$43.13$43.77+1.48%$43.92$43.012.02 million shs$5.07 billion02/28/2024$42.84$43.13+0.68%$43.36$42.551.57 million shs$4.99 billion02/27/2024$41.47$42.84+3.30%$42.87$41.571.70 million shs$4.96 billion Related Companies: MTDR Stock Price Chart CRK Stock Price Chart SWN Stock Price Chart KOS Stock Price Chart RRC Stock Price Chart MRO Stock Price Chart EQT Stock Price Chart VRN Stock Price Chart CPG Stock Price Chart MGY Stock Price Chart Receive SM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SM Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SM) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarDigitizing the $11T commodities sector with one tiny stockResource Stock DigestThe only AI company to buyPorter & CompanyBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsIs Artificial Intelligence the Biggest Bubble in History?InvestorPlacePresident Biden just made a shocking moveStansberry ResearchExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SM Energy Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.