SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	18.88	18.88	17.99	18.24	-	-4.65%	1,186,591
Dec 15, 2025	19.66	19.74	18.84	19.13	19.13	-2.15%	2,757,710
Dec 12, 2025	19.98	20.24	19.53	19.55	19.55	-1.41%	2,236,402
Dec 11, 2025	20.14	20.43	19.81	19.83	19.83	-2.94%	2,758,582
Dec 10, 2025	19.94	20.64	19.37	20.43	20.43	2.71%	3,185,343
Dec 9, 2025	19.56	20.06	19.52	19.89	19.89	1.12%	1,797,134
Dec 8, 2025	19.98	20.36	19.59	19.67	19.67	-2.24%	2,542,533
Dec 5, 2025	20.07	20.82	20.02	20.12	20.12	-0.59%	3,363,359
Dec 4, 2025	20.30	20.60	20.01	20.24	20.24	0.15%	2,156,278
Dec 3, 2025	19.60	20.32	19.55	20.21	20.21	3.48%	2,106,592
Dec 2, 2025	19.41	19.61	19.27	19.53	19.53	-0.86%	1,842,528
Dec 1, 2025	19.20	19.74	19.06	19.70	19.70	3.41%	2,364,313
Nov 28, 2025	18.66	19.20	18.60	19.05	19.05	1.71%	905,095
Nov 26, 2025	18.42	19.17	18.40	18.73	18.73	1.24%	2,726,369
Nov 25, 2025	18.18	18.54	17.94	18.50	18.50	0.38%	3,015,276
Nov 24, 2025	18.04	18.55	17.71	18.43	18.43	0.66%	3,622,882
Nov 21, 2025	18.28	18.43	17.81	18.31	18.31	-0.65%	3,707,815
Nov 20, 2025	19.21	19.72	18.42	18.43	18.43	-3.20%	4,064,195
Nov 19, 2025	18.53	19.19	18.24	19.04	19.04	-0.31%	4,234,990
Nov 18, 2025	18.09	19.40	18.00	19.10	19.10	3.86%	3,241,247
Nov 17, 2025	18.73	18.96	18.26	18.39	18.39	-2.54%	2,330,149
Nov 14, 2025	18.35	18.88	18.15	18.87	18.87	2.28%	2,383,159
Nov 13, 2025	18.34	19.12	18.25	18.45	18.45	0.71%	4,472,555
Nov 12, 2025	19.01	19.55	18.32	18.32	18.32	-5.18%	2,809,992
Nov 11, 2025	18.60	19.48	18.60	19.32	19.32	4.83%	3,199,115
Nov 10, 2025	18.50	18.75	18.06	18.43	18.43	0.82%	2,996,345
Nov 7, 2025	17.99	18.84	17.91	18.28	18.28	2.07%	3,827,146
Nov 6, 2025	17.95	18.43	17.58	17.91	17.91	0.34%	3,283,977
Nov 5, 2025	18.58	19.12	17.83	17.85	17.85	-4.49%	5,315,850
Nov 4, 2025	18.82	19.09	18.25	18.69	18.69	-3.41%	6,129,434
Nov 3, 2025	20.41	20.53	18.78	19.35	19.35	-7.37%	8,215,900
Oct 31, 2025	20.65	20.96	20.44	20.89	20.89	1.70%	1,691,580
Oct 30, 2025	20.35	20.95	20.30	20.54	20.54	-0.39%	1,669,376
Oct 29, 2025	20.55	21.30	20.55	20.62	20.62	0.05%	3,052,359
Oct 28, 2025	20.87	20.97	20.49	20.61	20.61	-2.28%	1,933,800
Oct 27, 2025	21.12	21.39	20.85	21.09	21.09	1.44%	2,187,805
Oct 24, 2025	21.64	21.67	20.79	20.79	20.79	-3.39%	2,033,434
Oct 23, 2025	21.82	22.30	21.38	21.52	21.52	4.82%	3,825,053
Oct 22, 2025	20.86	21.00	20.20	20.53	20.53	-0.24%	3,647,497
Oct 21, 2025	21.30	21.38	20.58	20.58	20.58	-3.20%	2,691,722
Oct 20, 2025	21.22	21.83	21.19	21.26	21.26	-	1,577,408
Oct 17, 2025	21.50	21.87	20.92	21.26	21.26	-2.43%	2,568,453
Oct 16, 2025	22.20	22.44	21.25	21.79	21.59	-1.45%	3,168,083
Oct 15, 2025	22.86	22.93	22.11	22.11	21.91	-2.08%	2,493,490
Oct 14, 2025	22.34	22.97	22.15	22.58	22.37	-2.29%	2,478,109
Oct 13, 2025	23.04	23.18	22.52	23.11	22.90	2.26%	2,863,746
Oct 10, 2025	23.91	24.06	22.38	22.60	22.39	-7.11%	4,120,246
Oct 9, 2025	25.27	25.67	24.32	24.33	24.11	-3.61%	3,562,165
Oct 8, 2025	25.30	25.30	24.73	25.24	25.01	-0.16%	1,905,619
Oct 7, 2025	25.29	25.44	24.64	25.28	25.05	-0.39%	3,076,064