SM Energy (SM) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free SM Stock Alerts

$48.03

-1.26 (-2.56%)

(As of 04/18/2024 ET)

Compare

SM Energy Stock Price Performance

5 Day Performance: -5.32%
1 Month Performance: +0.52%
3 Month Performance: +34.65%
6 Month Performance: +10.29%
Year-To-Date Performance: +24.04%
1 Year Performance: +65.34%

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

Ad InvestorPlace

You’re invited: Biggest crypto event of 2024

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

SM Stock Chart for Friday, April, 19, 2024

SM Energy Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$49.29	$48.03 -2.56%	$49.57	$47.78	1.30 million shs	$5.56 billion
04/17/2024	$50.31	$49.29 -2.03%	$50.51	$48.82	1.38 million shs	$5.71 billion
04/16/2024	$50.42	$50.31 -0.22%	$50.57	$49.36	1.35 million shs	$5.82 billion
04/15/2024	$50.73	$50.42 -0.61%	$51.16	$50.08	1.64 million shs	$5.84 billion
04/12/2024	$51.71	$50.72 -1.91%	$52.83	$50.44	2.01 million shs	$5.87 billion
04/11/2024	$52.41	$51.71 -1.33%	$52.54	$51.47	1.21 million shs	$5.99 billion
Get the Latest News and Ratings for SM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for SM Energy and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$51.73	$52.41 +1.30%	$52.46	$51.37	1.81 million shs	$6.07 billion
04/09/2024	$52.01	$51.73 -0.54%	$52.64	$51.52	1.82 million shs	$5.99 billion
04/08/2024	$52.76	$52.01 -1.42%	$53.16	$51.95	1.27 million shs	$6.02 billion
04/05/2024	$52.02	$52.76 +1.42%	$53.26	$51.83	1.91 million shs	$6.14 billion
04/04/2024	$52.00	$52.02 +0.04%	$52.62	$51.57	1.68 million shs	$6.05 billion
04/03/2024	$50.83	$52.00 +2.31%	$52.01	$50.92	1.61 million shs	$6.05 billion
04/02/2024	$50.58	$50.83 +0.48%	$51.35	$50.15	1.67 million shs	$5.91 billion
04/01/2024	$49.85	$50.58 +1.46%	$50.73	$49.24	1.70 million shs	$5.88 billion
03/29/2024	$49.86	$49.85 -0.02%	$49.90	$49.01	1.65 million shs	$5.80 billion
03/28/2024	$49.02	$49.86 +1.71%	$49.90	$49.01	1.65 million shs	$5.80 billion
03/27/2024	$48.68	$49.02 +0.70%	$49.05	$48.35	1.04 million shs	$5.70 billion
03/26/2024	$49.65	$48.68 -1.95%	$49.93	$48.65	1.21 million shs	$5.66 billion
03/25/2024	$48.70	$49.65 +1.95%	$49.86	$48.95	1.38 million shs	$5.77 billion
03/22/2024	$48.80	$48.70 -0.20%	$49.23	$48.62	1.60 million shs	$5.66 billion
03/21/2024	$48.21	$48.80 +1.22%	$48.96	$48.26	1.41 million shs	$5.68 billion
03/20/2024	$47.78	$48.21 +0.90%	$48.50	$47.24	1.46 million shs	$5.61 billion
03/19/2024	$46.65	$47.78 +2.42%	$47.89	$46.47	1.16 million shs	$5.56 billion
03/18/2024	$46.79	$46.65 -0.30%	$46.90	$45.95	2.01 million shs	$5.43 billion
03/15/2024	$46.66	$46.77 +0.24%	$47.18	$45.89	11.09 million shs	$5.44 billion
03/14/2024	$46.82	$46.66 -0.34%	$47.03	$46.35	1.93 million shs	$5.43 billion
03/13/2024	$45.72	$46.82 +2.41%	$46.98	$45.94	1.92 million shs	$5.45 billion
03/12/2024	$45.34	$45.72 +0.84%	$45.90	$44.67	1.70 million shs	$5.32 billion
03/11/2024	$45.07	$45.34 +0.60%	$45.37	$44.15	1.45 million shs	$5.27 billion
03/08/2024	$44.42	$45.07 +1.46%	$45.36	$44.53	1.36 million shs	$5.24 billion
03/07/2024	$44.44	$44.42 -0.03%	$45.16	$44.24	1.37 million shs	$5.17 billion
03/06/2024	$43.62	$44.44 +1.87%	$44.80	$43.93	2.39 million shs	$5.17 billion
03/05/2024	$43.20	$43.62 +0.97%	$44.14	$42.94	1.52 million shs	$5.05 billion
03/04/2024	$44.50	$43.20 -2.92%	$44.97	$43.19	1.54 million shs	$5.00 billion
03/01/2024	$43.77	$44.50 +1.67%	$45.19	$44.03	1.64 million shs	$5.15 billion
02/29/2024	$43.13	$43.77 +1.48%	$43.92	$43.01	2.02 million shs	$5.07 billion
02/28/2024	$42.84	$43.13 +0.68%	$43.36	$42.55	1.57 million shs	$4.99 billion
02/27/2024	$41.47	$42.84 +3.30%	$42.87	$41.57	1.70 million shs	$4.96 billion
02/26/2024	$41.42	$41.47 +0.12%	$41.58	$40.67	1.56 million shs	$4.80 billion
02/23/2024	$41.34	$41.44 +0.24%	$41.69	$40.30	1.98 million shs	$4.82 billion
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$39.47	$41.34 +4.74%	$41.50	$39.72	4.11 million shs	$4.81 billion
02/21/2024	$38.80	$39.47 +1.73%	$40.24	$39.11	1.69 million shs	$4.59 billion
02/20/2024	$39.53	$38.80 -1.85%	$39.39	$38.68	1.17 million shs	$4.51 billion
02/19/2024	$39.53	$39.53	$40.00	$38.76	996,400 shs	$4.60 billion
02/16/2024	$39.18	$39.53 +0.89%	$40.00	$38.76	994,747 shs	$4.60 billion
02/15/2024	$37.54	$39.18 +4.37%	$39.50	$37.66	1.31 million shs	$4.56 billion
02/14/2024	$37.36	$37.54 +0.48%	$38.20	$37.15	834,708 shs	$4.37 billion
02/13/2024	$38.05	$37.36 -1.81%	$38.03	$37.03	1.21 million shs	$4.35 billion
02/12/2024	$36.90	$38.05 +3.12%	$38.38	$37.16	1.37 million shs	$4.43 billion
02/09/2024	$36.96	$36.90 -0.16%	$37.33	$36.74	806,679 shs	$4.29 billion
02/08/2024	$36.45	$36.96 +1.40%	$37.39	$36.44	1.08 million shs	$4.30 billion
02/07/2024	$36.46	$36.45 -0.03%	$36.71	$36.11	669,082 shs	$4.24 billion
02/06/2024	$35.72	$36.46 +2.07%	$36.68	$35.72	921,978 shs	$4.24 billion
02/05/2024	$35.76	$35.72 -0.11%	$36.04	$34.90	1.24 million shs	$4.15 billion
02/02/2024	$36.53	$35.77 -2.08%	$36.53	$35.72	1.14 million shs	$4.16 billion
02/01/2024	$37.08	$36.53 -1.50%	$37.85	$36.01	1.65 million shs	$4.25 billion
01/31/2024	$38.32	$37.08 -3.24%	$38.53	$37.07	1.25 million shs	$4.31 billion
01/30/2024	$37.48	$38.32 +2.24%	$38.37	$36.99	1.30 million shs	$4.46 billion
01/29/2024	$37.19	$37.48 +0.78%	$37.55	$36.44	995,452 shs	$4.36 billion
01/26/2024	$37.36	$37.19 -0.47%	$37.54	$36.55	1.24 million shs	$4.32 billion
01/25/2024	$36.62	$37.36 +2.02%	$37.47	$36.32	993,191 shs	$4.35 billion
01/24/2024	$35.97	$36.62 +1.81%	$36.89	$36.08	1.05 million shs	$4.26 billion
01/23/2024	$35.89	$35.97 +0.24%	$36.31	$35.58	1.18 million shs	$4.18 billion
01/22/2024	$35.68	$35.89 +0.57%	$36.40	$35.35	1.03 million shs	$4.17 billion
01/19/2024	$35.71	$35.67 -0.11%	$35.79	$34.92	1.25 million shs	$4.15 billion
01/18/2024	$35.67	$35.71 +0.11%	$35.99	$35.30	1.72 million shs	$4.15 billion

Related Companies:

This page (NYSE:SM) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

SM Energy (SM) Stock Chart & Stock Price History

SM Energy Stock Price Performance

SM Stock Chart for Friday, April, 19, 2024

SM Energy Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info