SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	31.70	32.50	30.30	31.18	31.18	-2.96%	6,455,057
Mar 30, 2026	32.60	33.25	31.97	32.13	32.13	-1.80%	5,074,092
Mar 27, 2026	33.00	33.17	32.45	32.72	32.72	0.12%	5,206,002
Mar 26, 2026	32.00	33.17	31.72	32.68	32.68	3.75%	4,965,755
Mar 25, 2026	29.90	31.67	29.83	31.50	31.50	3.79%	5,493,114
Mar 24, 2026	30.10	31.30	29.88	30.35	30.35	4.48%	6,671,858
Mar 23, 2026	28.80	29.78	28.41	29.05	29.05	-3.30%	8,126,329
Mar 20, 2026	28.40	30.31	28.30	30.04	30.04	8.25%	13,379,240
Mar 19, 2026	27.60	28.24	27.56	27.75	27.75	1.76%	6,066,637
Mar 18, 2026	27.04	27.47	26.75	27.27	27.27	1.72%	4,282,033
Mar 17, 2026	26.81	27.44	26.75	26.81	26.81	0.19%	4,585,853
Mar 16, 2026	26.00	26.93	25.89	26.76	26.76	-0.11%	5,283,604
Mar 13, 2026	25.06	26.82	24.91	26.79	26.79	5.14%	5,926,294
Mar 12, 2026	25.97	26.50	25.48	25.48	25.48	-0.59%	6,572,167
Mar 11, 2026	24.88	25.72	24.88	25.63	25.63	3.01%	5,000,510
Mar 10, 2026	25.31	25.78	24.46	24.88	24.88	-4.38%	8,086,373
Mar 9, 2026	26.26	26.86	25.69	26.02	26.02	0.19%	10,484,591
Mar 6, 2026	26.06	26.56	25.68	25.97	25.75	1.52%	7,467,980
Mar 5, 2026	24.85	25.69	24.71	25.58	25.36	4.24%	7,188,311
Mar 4, 2026	23.54	24.73	23.33	24.54	24.33	1.87%	5,567,130
Mar 3, 2026	24.39	24.90	23.65	24.09	23.89	-0.41%	7,727,818
Mar 2, 2026	24.60	24.68	23.47	24.19	23.99	4.58%	10,107,256
Feb 27, 2026	21.74	23.24	21.57	23.13	22.93	9.47%	10,736,777
Feb 26, 2026	20.67	21.77	19.25	21.13	20.95	-4.17%	18,288,930
Feb 25, 2026	22.41	22.46	21.47	22.05	21.86	-1.83%	6,564,308
Feb 24, 2026	22.75	22.93	21.94	22.46	22.27	-1.27%	6,357,307
Feb 23, 2026	23.69	23.84	22.71	22.75	22.56	-3.85%	5,610,145
Feb 20, 2026	23.41	23.83	23.05	23.66	23.46	0.77%	7,612,040
Feb 19, 2026	23.63	24.27	23.35	23.48	23.28	0.34%	12,714,373
Feb 18, 2026	22.25	23.61	22.10	23.40	23.20	7.93%	10,380,565
Feb 17, 2026	21.50	21.81	20.55	21.68	21.50	1.03%	7,077,484
Feb 13, 2026	20.80	21.70	20.77	21.46	21.28	2.14%	6,430,370
Feb 12, 2026	21.61	21.88	20.44	21.01	20.83	-4.06%	7,190,062
Feb 11, 2026	21.55	21.95	21.24	21.90	21.71	3.64%	5,577,475
Feb 10, 2026	21.13	21.29	20.84	21.13	20.95	-0.52%	4,463,100
Feb 9, 2026	20.90	21.62	20.76	21.24	21.06	0.76%	6,947,171
Feb 6, 2026	19.69	21.14	19.56	21.08	20.90	7.88%	7,997,125
Feb 5, 2026	19.60	20.14	19.34	19.54	19.37	-2.50%	9,169,767
Feb 4, 2026	19.13	20.62	19.13	20.04	19.87	5.31%	10,440,991
Feb 3, 2026	18.94	19.24	18.71	19.03	18.87	0.53%	13,162,149
Feb 2, 2026	18.83	19.34	18.60	18.93	18.77	-2.77%	10,314,974
Jan 30, 2026	18.81	19.62	18.53	19.47	19.31	3.18%	10,689,306
Jan 29, 2026	19.79	20.16	18.75	18.87	18.71	-1.62%	33,029,922
Jan 28, 2026	19.58	19.72	18.80	19.18	19.02	-0.52%	5,810,241
Jan 27, 2026	19.02	19.56	18.88	19.28	19.12	0.52%	3,672,128
Jan 26, 2026	18.87	19.50	18.37	19.18	19.02	2.68%	5,193,635
Jan 23, 2026	19.19	19.63	18.41	18.68	18.52	-0.37%	4,247,022
Jan 22, 2026	18.68	18.88	18.41	18.75	18.59	-0.27%	2,493,488
Jan 21, 2026	18.70	19.34	18.37	18.80	18.64	3.13%	3,839,361
Jan 20, 2026	18.27	18.63	18.14	18.23	18.08	0.11%	3,765,065