Free Trial

SM Energy (SM) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free SM Stock Alerts
$50.44
+0.43 (+0.86%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

SM Energy Stock Price Performance

5 Day
Performance
+4.89%
1 Month
Performance
+3.62%
3 Month
Performance
+35.65%
6 Month
Performance
+24.44%
Year-To-Date
Performance
+30.27%
1 Year
Performance
+92.45%
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 Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

SM Stock Chart for Friday, April, 26, 2024

SM Chart by TradingView

SM Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$50.01$50.44
+0.86%		$50.56$49.411.07 million shs$5.84 billion
04/24/2024$49.81$50.01
+0.40%		$50.20$49.291.32 million shs$5.79 billion
04/23/2024$48.85$49.81
+1.97%		$50.16$48.201.62 million shs$5.77 billion
04/22/2024$48.09$48.85
+1.58%		$49.48$47.601.10 million shs$5.65 billion
04/19/2024$48.03$48.09
+0.11%		$48.89$47.941.46 million shs$5.57 billion
04/18/2024$49.29$48.03
-2.56%		$49.57$47.781.30 million shs$5.56 billion
04/17/2024$50.31$49.29
-2.03%		$50.51$48.821.38 million shs$5.71 billion
04/16/2024$50.42$50.31
-0.22%		$50.57$49.361.35 million shs$5.82 billion
04/15/2024$50.73$50.42
-0.61%		$51.16$50.081.64 million shs$5.84 billion
04/12/2024$51.71$50.72
-1.91%		$52.83$50.442.01 million shs$5.87 billion
04/11/2024$52.41$51.71
-1.33%		$52.54$51.471.21 million shs$5.99 billion
04/10/2024$51.73$52.41
+1.30%		$52.46$51.371.81 million shs$6.07 billion
04/09/2024$52.01$51.73
-0.54%		$52.64$51.521.82 million shs$5.99 billion
04/08/2024$52.76$52.01
-1.42%		$53.16$51.951.27 million shs$6.02 billion
04/05/2024$52.02$52.76
+1.42%		$53.26$51.831.91 million shs$6.14 billion
04/04/2024$52.00$52.02
+0.04%		$52.62$51.571.68 million shs$6.05 billion
04/03/2024$50.83$52.00
+2.31%		$52.01$50.921.61 million shs$6.05 billion
04/02/2024$50.58$50.83
+0.48%		$51.35$50.151.67 million shs$5.91 billion
04/01/2024$49.85$50.58
+1.46%		$50.73$49.241.70 million shs$5.88 billion
03/29/2024$49.86$49.85
-0.02%		$49.90$49.011.65 million shs$5.80 billion
03/28/2024$49.02$49.86
+1.71%		$49.90$49.011.65 million shs$5.80 billion
03/27/2024$48.68$49.02
+0.70%		$49.05$48.351.04 million shs$5.70 billion
03/26/2024$49.65$48.68
-1.95%		$49.93$48.651.21 million shs$5.66 billion
03/25/2024$48.70$49.65
+1.95%		$49.86$48.951.38 million shs$5.77 billion
03/22/2024$48.80$48.70
-0.20%		$49.23$48.621.60 million shs$5.66 billion
03/21/2024$48.21$48.80
+1.22%		$48.96$48.261.41 million shs$5.68 billion
03/20/2024$47.78$48.21
+0.90%		$48.50$47.241.46 million shs$5.61 billion
03/19/2024$46.65$47.78
+2.42%		$47.89$46.471.16 million shs$5.56 billion
03/18/2024$46.79$46.65
-0.30%		$46.90$45.952.01 million shs$5.43 billion
03/15/2024$46.66$46.77
+0.24%		$47.18$45.8911.09 million shs$5.44 billion
03/14/2024$46.82$46.66
-0.34%		$47.03$46.351.93 million shs$5.43 billion
03/13/2024$45.72$46.82
+2.41%		$46.98$45.941.92 million shs$5.45 billion
03/12/2024$45.34$45.72
+0.84%		$45.90$44.671.70 million shs$5.32 billion
03/11/2024$45.07$45.34
+0.60%		$45.37$44.151.45 million shs$5.27 billion
03/08/2024$44.42$45.07
+1.46%		$45.36$44.531.36 million shs$5.24 billion
03/07/2024$44.44$44.42
-0.03%		$45.16$44.241.37 million shs$5.17 billion
03/06/2024$43.62$44.44
+1.87%		$44.80$43.932.39 million shs$5.17 billion
03/05/2024$43.20$43.62
+0.97%		$44.14$42.941.52 million shs$5.05 billion
03/04/2024$44.50$43.20
-2.92%		$44.97$43.191.54 million shs$5.00 billion
03/01/2024$43.77$44.50
+1.67%		$45.19$44.031.64 million shs$5.15 billion
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
02/29/2024$43.13$43.77
+1.48%		$43.92$43.012.02 million shs$5.07 billion
02/28/2024$42.84$43.13
+0.68%		$43.36$42.551.57 million shs$4.99 billion
02/27/2024$41.47$42.84
+3.30%		$42.87$41.571.70 million shs$4.96 billion
02/26/2024$41.42$41.47
+0.12%		$41.58$40.671.56 million shs$4.80 billion
02/23/2024$41.34$41.44
+0.24%		$41.69$40.301.98 million shs$4.82 billion
02/22/2024$39.47$41.34
+4.74%		$41.50$39.724.11 million shs$4.81 billion
02/21/2024$38.80$39.47
+1.73%		$40.24$39.111.69 million shs$4.59 billion
02/20/2024$39.53$38.80
-1.85%		$39.39$38.681.17 million shs$4.51 billion
02/19/2024$39.53$39.53$40.00$38.76996,400 shs$4.60 billion
02/16/2024$39.18$39.53
+0.89%		$40.00$38.76994,747 shs$4.60 billion
02/15/2024$37.54$39.18
+4.37%		$39.50$37.661.31 million shs$4.56 billion
02/14/2024$37.36$37.54
+0.48%		$38.20$37.15834,708 shs$4.37 billion
02/13/2024$38.05$37.36
-1.81%		$38.03$37.031.21 million shs$4.35 billion
02/12/2024$36.90$38.05
+3.12%		$38.38$37.161.37 million shs$4.43 billion
02/09/2024$36.96$36.90
-0.16%		$37.33$36.74806,679 shs$4.29 billion
02/08/2024$36.45$36.96
+1.40%		$37.39$36.441.08 million shs$4.30 billion
02/07/2024$36.46$36.45
-0.03%		$36.71$36.11669,082 shs$4.24 billion
02/06/2024$35.72$36.46
+2.07%		$36.68$35.72921,978 shs$4.24 billion
02/05/2024$35.76$35.72
-0.11%		$36.04$34.901.24 million shs$4.15 billion
02/02/2024$36.53$35.77
-2.08%		$36.53$35.721.14 million shs$4.16 billion
02/01/2024$37.08$36.53
-1.50%		$37.85$36.011.65 million shs$4.25 billion
01/31/2024$38.32$37.08
-3.24%		$38.53$37.071.25 million shs$4.31 billion
01/30/2024$37.48$38.32
+2.24%		$38.37$36.991.30 million shs$4.46 billion
01/29/2024$37.19$37.48
+0.78%		$37.55$36.44995,452 shs$4.36 billion
01/26/2024$37.36$37.19
-0.47%		$37.54$36.551.24 million shs$4.32 billion
01/25/2024$36.62$37.36
+2.02%		$37.47$36.32993,191 shs$4.35 billion

Related Companies:
This page (NYSE:SM) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
I’m afraid WWIII is a very real possibility
Porter & Company