SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	18.55	18.99	18.19	18.30	18.30	-1.56%	3,441,008
Jan 5, 2026	19.50	19.61	18.03	18.59	18.59	-2.82%	3,840,461
Jan 2, 2026	18.63	19.22	18.43	19.13	19.13	2.30%	2,116,464
Dec 31, 2025	18.79	18.82	18.54	18.70	18.70	-0.43%	1,883,059
Dec 30, 2025	18.97	19.16	18.78	18.78	18.78	0.21%	1,755,389
Dec 29, 2025	18.67	18.90	18.61	18.74	18.74	1.24%	1,947,964
Dec 26, 2025	18.65	18.78	18.27	18.51	18.51	-2.17%	2,135,922
Dec 24, 2025	18.81	18.97	18.68	18.92	18.72	0.21%	1,337,145
Dec 23, 2025	18.98	19.15	18.50	18.88	18.68	-0.58%	2,411,916
Dec 22, 2025	19.16	19.67	18.85	18.99	18.79	1.66%	3,040,494
Dec 19, 2025	18.75	19.06	18.59	18.68	18.48	-0.16%	5,896,395
Dec 18, 2025	19.21	19.35	18.63	18.71	18.51	-3.61%	3,640,946
Dec 17, 2025	18.56	19.47	18.56	19.41	19.20	6.24%	3,082,244
Dec 16, 2025	18.88	18.88	17.99	18.27	18.08	-4.50%	3,577,517
Dec 15, 2025	19.66	19.74	18.84	19.13	18.93	-2.15%	2,842,103
Dec 12, 2025	19.98	20.24	19.53	19.55	19.34	-1.41%	2,237,027
Dec 11, 2025	20.14	20.43	19.81	19.83	19.62	-2.94%	3,024,469
Dec 10, 2025	19.94	20.64	19.37	20.43	20.21	2.71%	3,186,868
Dec 9, 2025	19.56	20.06	19.52	19.89	19.68	1.12%	1,798,866
Dec 8, 2025	19.98	20.36	19.59	19.67	19.46	-2.24%	2,542,733
Dec 5, 2025	20.07	20.82	20.02	20.12	19.91	-0.59%	3,363,474
Dec 4, 2025	20.30	20.60	20.01	20.24	20.03	0.15%	2,202,497
Dec 3, 2025	19.60	20.32	19.55	20.21	20.00	3.48%	2,109,384
Dec 2, 2025	19.41	19.61	19.27	19.53	19.32	-0.86%	1,842,528
Dec 1, 2025	19.20	19.74	19.06	19.70	19.49	3.41%	2,364,313
Nov 28, 2025	18.66	19.20	18.60	19.05	18.85	1.71%	905,095
Nov 26, 2025	18.42	19.17	18.40	18.73	18.53	1.24%	2,726,369
Nov 25, 2025	18.18	18.54	17.94	18.50	18.30	0.38%	3,015,276
Nov 24, 2025	18.04	18.55	17.71	18.43	18.24	0.66%	3,622,882
Nov 21, 2025	18.28	18.43	17.81	18.31	18.12	-0.65%	3,707,815
Nov 20, 2025	19.21	19.72	18.42	18.43	18.24	-3.20%	4,064,195
Nov 19, 2025	18.53	19.19	18.24	19.04	18.84	-0.31%	4,234,990
Nov 18, 2025	18.09	19.40	18.00	19.10	18.90	3.86%	3,241,247
Nov 17, 2025	18.73	18.96	18.26	18.39	18.20	-2.54%	2,330,149
Nov 14, 2025	18.35	18.88	18.15	18.87	18.67	2.28%	2,383,159
Nov 13, 2025	18.34	19.12	18.25	18.45	18.25	0.71%	4,472,555
Nov 12, 2025	19.01	19.55	18.32	18.32	18.13	-5.18%	2,809,992
Nov 11, 2025	18.60	19.48	18.60	19.32	19.12	4.83%	3,199,115
Nov 10, 2025	18.50	18.75	18.06	18.43	18.24	0.82%	2,996,345
Nov 7, 2025	17.99	18.84	17.91	18.28	18.09	2.07%	3,827,146
Nov 6, 2025	17.95	18.43	17.58	17.91	17.72	0.34%	3,283,977
Nov 5, 2025	18.58	19.12	17.83	17.85	17.66	-4.49%	5,315,850
Nov 4, 2025	18.82	19.09	18.25	18.69	18.49	-3.41%	6,129,434
Nov 3, 2025	20.41	20.53	18.78	19.35	19.15	-7.37%	8,215,900
Oct 31, 2025	20.65	20.96	20.44	20.89	20.67	1.70%	1,691,580
Oct 30, 2025	20.35	20.95	20.30	20.54	20.32	-0.39%	1,669,376
Oct 29, 2025	20.55	21.30	20.55	20.62	20.40	0.05%	3,052,359
Oct 28, 2025	20.87	20.97	20.49	20.61	20.39	-2.28%	1,933,800
Oct 27, 2025	21.12	21.39	20.85	21.09	20.87	1.44%	2,187,805
Oct 24, 2025	21.64	21.67	20.79	20.79	20.57	-3.39%	2,033,434