SM Energy Company Common Stock (SM)

37.96Last Price

-1.65 (-4.17%)Change

SM Energy Company is an independent energy company primarily engaged in the exploration and production of oil and natural gas in the United States

The company focuses on developing its resource-rich assets located in key oil and gas basins, utilizing advanced technology and innovative techniques to enhance production efficiencies. SM Energy is committed to sustainable practices and responsible environmental stewardship while seeking to maximize value for its shareholders through strategic asset management and growth initiatives in the competitive energy sector.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	39.38	39.56	37.84	37.96	1,283,455	37.96
1/30/2025	40.31	40.45	39.31	39.61	1,172,282	39.61
1/29/2025	39.35	40.20	39.25	40.05	1,259,041	40.05
1/28/2025	39.85	40.50	39.09	39.68	1,210,157	39.68
1/27/2025	40.04	40.89	39.36	39.69	1,464,150	39.69
1/24/2025	41.00	41.26	39.99	40.09	1,308,722	40.09
1/23/2025	42.43	42.54	40.69	41.22	1,700,229	41.22
1/22/2025	41.65	42.30	41.38	41.78	1,565,057	41.78
1/21/2025	42.92	43.06	41.83	41.88	1,404,004	41.88
1/17/2025	44.02	44.34	42.74	43.21	2,351,360	43.21
1/16/2025	44.30	44.78	44.02	44.12	1,182,595	44.12
1/15/2025	44.39	44.95	44.06	44.69	1,668,952	44.69
1/14/2025	43.50	44.24	43.21	43.92	1,893,136	43.92
1/13/2025	43.64	44.74	43.29	43.72	1,371,259	43.72
1/10/2025	44.02	44.50	43.28	43.35	1,984,569	43.35
1/08/2025	42.14	42.81	41.94	42.65	1,740,147	42.65
1/07/2025	40.95	42.69	40.92	42.68	2,089,407	42.68
1/06/2025	41.16	41.91	40.58	40.86	1,319,041	40.86
1/03/2025	40.42	40.86	40.17	40.58	883,252	40.58
1/02/2025	39.56	40.34	39.40	40.16	789,737	40.16
12/31/2024	38.47	0.00	38.76	38.76	0	38.76
12/30/2024	38.10	38.93	37.71	38.47	1,053,929	38.47
12/27/2024	37.70	38.18	37.46	37.82	1,068,477	37.82
12/26/2024	37.40	37.84	36.99	37.68	992,750	37.68
12/24/2024	37.20	37.69	36.64	37.54	438,324	37.54
12/23/2024	36.65	37.26	36.28	37.15	1,275,087	37.15
12/20/2024	36.39	37.48	36.13	36.59	4,155,643	36.59
12/19/2024	38.18	38.25	36.87	36.88	803,356	36.88
12/18/2024	39.37	39.59	37.08	37.15	1,305,218	37.15
12/17/2024	38.84	39.06	37.90	38.87	1,382,946	38.87
12/16/2024	40.30	40.30	39.24	39.39	1,086,945	39.39
12/13/2024	40.62	40.62	39.76	40.43	857,028	40.43
12/12/2024	41.16	41.21	40.18	40.59	791,729	40.59
12/11/2024	40.76	41.37	40.23	41.21	1,043,532	41.21
12/10/2024	41.16	41.25	40.18	40.39	1,494,745	40.39
12/09/2024	41.09	41.59	40.59	40.69	1,431,796	40.69
12/06/2024	41.64	41.64	39.37	40.18	1,543,923	40.18
12/05/2024	41.76	42.62	41.74	41.81	1,831,782	41.81
12/04/2024	44.60	44.60	41.67	41.93	1,246,187	41.93
12/03/2024	44.86	45.05	43.91	44.51	1,029,803	44.51
12/02/2024	45.17	45.42	43.33	44.24	1,333,986	44.24
11/29/2024	45.27	45.47	44.73	45.19	645,995	45.19
11/27/2024	44.66	45.76	44.66	44.83	703,837	44.83
11/26/2024	44.98	45.47	44.43	44.63	1,011,882	44.63
11/25/2024	46.16	46.41	45.00	45.14	1,220,783	45.14
11/22/2024	45.19	46.42	45.01	46.03	1,014,664	46.03
11/21/2024	45.47	46.09	45.20	45.46	1,060,440	45.46
11/20/2024	44.03	44.91	44.00	44.76	1,370,592	44.76
11/19/2024	44.25	44.42	43.43	43.89	635,205	43.89
11/18/2024	43.89	45.04	43.89	44.60	893,036	44.60
11/15/2024	44.46	44.94	43.14	43.33	842,216	43.33
11/14/2024	44.39	44.83	43.68	44.27	1,153,856	44.27
11/13/2024	43.64	44.16	42.64	43.72	741,695	43.72
11/12/2024	44.20	44.85	43.30	43.41	891,557	43.41
11/11/2024	43.40	44.03	42.98	44.02	902,076	44.02
11/08/2024	43.01	43.38	42.51	43.37	1,064,490	43.37
11/07/2024	44.04	44.37	43.04	43.28	1,345,734	43.28
11/06/2024	42.34	44.50	42.22	44.06	2,027,015	44.06
11/05/2024	40.90	41.55	40.75	41.10	1,675,401	41.10
11/04/2024	40.70	41.73	40.47	40.94	1,828,454	40.94
11/01/2024	43.39	43.45	39.70	40.28	3,385,201	40.28