SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	40.70	41.73	40.47	40.94	40.94	1.64%	1,724,010
Nov 1, 2024	43.39	43.45	39.70	40.28	40.28	-4.03%	3,384,701
Oct 31, 2024	42.77	43.27	41.93	41.97	41.97	-1.25%	1,608,568
Oct 30, 2024	42.19	42.83	41.84	42.50	42.50	1.65%	1,373,952
Oct 29, 2024	41.86	42.35	41.56	41.81	41.81	-0.36%	1,300,675
Oct 28, 2024	41.32	42.14	41.32	41.96	41.96	-3.50%	1,161,026
Oct 25, 2024	43.02	43.54	42.63	43.48	43.48	1.80%	1,436,349
Oct 24, 2024	42.28	42.79	41.89	42.71	42.51	1.74%	899,566
Oct 23, 2024	42.06	42.40	41.38	41.98	41.79	-0.83%	1,061,435
Oct 22, 2024	42.75	43.04	42.19	42.33	42.14	0.45%	1,146,289
Oct 21, 2024	43.44	43.57	42.07	42.14	41.95	-1.66%	1,925,022
Oct 18, 2024	43.45	43.45	42.40	42.85	42.65	-1.54%	1,723,610
Oct 17, 2024	42.78	43.62	42.42	43.52	43.32	1.94%	1,099,059
Oct 16, 2024	42.76	43.25	42.60	42.69	42.50	0.61%	2,419,978
Oct 15, 2024	43.13	43.36	42.40	42.43	42.24	-4.91%	1,895,006
Oct 14, 2024	44.91	45.22	44.29	44.62	44.42	-2.04%	763,091
Oct 11, 2024	44.55	46.38	44.55	45.55	45.34	1.47%	1,539,976
Oct 10, 2024	44.44	45.33	44.13	44.89	44.68	1.19%	1,458,044
Oct 9, 2024	43.54	44.59	43.25	44.36	44.16	0.45%	1,077,043
Oct 8, 2024	44.85	44.85	43.59	44.16	43.96	-3.64%	1,804,816
Oct 7, 2024	45.24	46.15	45.01	45.83	45.62	1.66%	1,605,490
Oct 4, 2024	44.79	45.80	44.50	45.08	44.87	2.22%	1,858,963
Oct 3, 2024	42.14	44.18	41.81	44.10	43.90	5.18%	1,651,103
Oct 2, 2024	42.53	42.67	41.32	41.93	41.74	1.45%	1,487,228
Oct 1, 2024	39.43	41.35	39.07	41.33	41.14	3.40%	1,750,131
Sep 30, 2024	39.43	40.54	39.01	39.97	39.79	0.40%	1,327,816
Sep 27, 2024	39.16	39.90	38.60	39.81	39.63	4.57%	2,491,047
Sep 26, 2024	39.91	40.16	37.86	38.07	37.90	-7.28%	3,249,315
Sep 25, 2024	42.28	42.36	40.84	41.06	40.87	-3.39%	1,983,886
Sep 24, 2024	42.89	43.00	42.23	42.50	42.31	0.95%	1,635,429
Sep 23, 2024	41.41	42.72	41.35	42.10	41.91	1.37%	2,465,408
Sep 20, 2024	41.09	42.21	40.65	41.53	41.34	0.10%	8,041,815
Sep 19, 2024	42.00	42.20	41.44	41.49	41.30	1.32%	1,321,311
Sep 18, 2024	40.36	41.71	40.22	40.95	40.76	1.11%	1,769,334
Sep 17, 2024	39.90	40.93	39.85	40.50	40.32	1.71%	1,437,623
Sep 16, 2024	39.61	40.00	39.02	39.82	39.64	1.69%	1,194,428
Sep 13, 2024	39.44	39.83	39.05	39.16	38.98	0.98%	1,236,600
Sep 12, 2024	38.93	39.52	38.23	38.78	38.60	-0.77%	1,470,468
Sep 11, 2024	39.11	39.22	37.79	39.08	38.90	0.57%	1,591,576
Sep 10, 2024	39.52	39.82	38.28	38.86	38.68	-1.77%	1,724,274
Sep 9, 2024	39.75	40.06	39.35	39.56	39.38	-1.42%	1,923,381
Sep 6, 2024	41.39	41.72	39.91	40.13	39.95	-3.16%	1,261,026
Sep 5, 2024	42.25	42.27	41.29	41.44	41.25	-0.77%	1,321,852
Sep 4, 2024	43.03	43.13	41.73	41.76	41.57	-2.63%	1,917,931
Sep 3, 2024	45.02	45.02	42.87	42.89	42.69	-6.00%	1,567,276
Aug 30, 2024	46.17	46.20	44.87	45.63	45.42	-2.83%	1,477,785
Aug 29, 2024	46.42	47.18	45.68	46.96	46.75	1.93%	1,180,135
Aug 28, 2024	45.65	46.10	45.32	46.07	45.86	-0.19%	921,829
Aug 27, 2024	46.57	46.68	45.67	46.16	45.95	-1.68%	940,161
Aug 26, 2024	46.89	47.69	46.59	46.95	46.74	2.49%	1,364,962
Aug 23, 2024	44.76	45.96	44.58	45.81	45.60	3.41%	1,262,706
Aug 22, 2024	44.29	44.83	44.08	44.30	44.10	-0.25%	979,059
Aug 21, 2024	44.77	44.93	43.92	44.41	44.21	0.57%	1,234,772
Aug 20, 2024	45.08	45.13	43.81	44.16	43.96	-2.80%	1,297,477
Aug 19, 2024	45.52	46.31	45.21	45.43	45.22	0.07%	1,573,451
Aug 16, 2024	46.07	46.33	45.23	45.40	45.19	-2.83%	1,327,661
Aug 15, 2024	45.38	46.76	45.11	46.72	46.51	3.91%	1,693,443
Aug 14, 2024	45.30	45.37	44.61	44.96	44.75	0.11%	1,525,668
Aug 13, 2024	44.13	44.98	43.73	44.91	44.70	1.29%	2,098,280
Aug 12, 2024	43.53	44.63	43.45	44.34	44.14	2.85%	1,584,089
Aug 9, 2024	42.60	43.64	42.25	43.11	42.91	-0.30%	1,979,803
Aug 8, 2024	44.25	44.35	39.95	43.24	43.04	10.93%	5,534,498
Aug 7, 2024	40.05	40.48	38.78	38.98	38.80	0.21%	2,775,530
Aug 6, 2024	38.61	39.56	38.30	38.90	38.72	0.34%	1,730,418
Aug 5, 2024	39.35	39.75	38.15	38.77	38.59	-5.21%	2,665,455
Aug 2, 2024	42.78	42.88	40.35	40.90	40.71	-7.32%	2,567,790
Aug 1, 2024	46.12	46.79	43.40	44.13	43.93	-4.48%	1,591,191
Jul 31, 2024	46.57	47.20	46.17	46.20	45.99	1.56%	1,689,985
Jul 30, 2024	45.35	46.10	45.01	45.49	45.28	0.15%	1,482,051
Jul 29, 2024	46.24	46.58	44.61	45.42	45.21	-1.07%	1,597,304
Jul 26, 2024	46.12	46.34	45.29	45.91	45.70	0.68%	1,869,434
Jul 25, 2024	44.45	45.91	44.05	45.60	45.39	2.47%	2,129,256
Jul 24, 2024	45.41	45.82	44.50	44.50	44.30	-1.07%	1,841,948
Jul 23, 2024	46.20	46.20	44.93	44.98	44.77	-3.06%	2,302,562
Jul 22, 2024	46.65	46.94	45.60	46.40	46.19	-0.54%	2,161,522
Jul 19, 2024	47.09	47.35	46.16	46.65	46.44	-1.29%	1,150,162
Jul 18, 2024	46.76	48.49	46.33	47.26	46.86	0.94%	2,145,320
Jul 17, 2024	47.08	47.92	46.54	46.82	46.43	0.09%	1,484,993
Jul 16, 2024	46.16	47.12	45.89	46.78	46.39	1.37%	1,756,465
Jul 15, 2024	45.66	46.63	44.95	46.15	45.76	2.69%	1,957,836
Jul 12, 2024	45.61	45.83	44.76	44.94	44.56	-0.44%	1,515,596
Jul 11, 2024	44.57	45.49	44.20	45.14	44.76	2.82%	1,465,712
Jul 10, 2024	43.60	44.19	43.55	43.90	43.53	1.06%	1,090,144
Jul 9, 2024	43.67	44.45	43.36	43.44	43.08	-1.83%	1,534,030
Jul 8, 2024	43.63	44.54	43.63	44.25	43.88	1.42%	1,528,084
Jul 5, 2024	45.15	45.15	43.51	43.63	43.26	-3.73%	1,729,131
Jul 3, 2024	44.76	45.61	44.39	45.32	44.94	2.19%	936,111
Jul 2, 2024	44.05	44.75	43.67	44.35	43.98	1.58%	3,523,991
Jul 1, 2024	43.35	43.96	43.00	43.66	43.29	0.99%	2,975,243
Jun 28, 2024	44.50	44.74	42.95	43.23	42.87	-0.28%	6,082,210
Jun 27, 2024	44.85	45.25	42.62	43.35	42.99	-10.47%	8,754,784
Jun 26, 2024	49.25	49.25	47.84	48.42	48.01	-1.96%	1,498,070
Jun 25, 2024	49.64	49.81	48.91	49.39	48.98	-0.92%	1,100,884
Jun 24, 2024	48.44	50.20	48.36	49.85	49.43	3.57%	1,176,861
Jun 21, 2024	48.34	48.58	48.01	48.13	47.73	-0.25%	11,390,045
Jun 20, 2024	47.50	48.45	47.26	48.25	47.84	1.54%	1,664,189
Jun 18, 2024	46.56	47.79	46.30	47.52	47.12	2.70%	1,670,381
Jun 17, 2024	46.00	46.28	45.28	46.27	45.88	0.98%	1,632,380
Jun 14, 2024	47.20	47.40	45.51	45.82	45.44	-2.92%	1,535,844
Jun 13, 2024	48.79	48.90	46.86	47.20	46.80	-3.48%	1,738,026