SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	19.58	19.72	18.80	19.18	19.18	-0.52%	5,775,472
Jan 27, 2026	19.02	19.56	18.88	19.28	19.28	0.52%	3,660,996
Jan 26, 2026	18.87	19.50	18.37	19.18	19.18	2.68%	5,159,925
Jan 23, 2026	19.19	19.63	18.41	18.68	18.68	-0.37%	4,211,609
Jan 22, 2026	18.68	18.88	18.41	18.75	18.75	-0.27%	2,454,513
Jan 21, 2026	18.70	19.34	18.37	18.80	18.80	3.13%	3,835,661
Jan 20, 2026	18.27	18.63	18.14	18.23	18.23	0.11%	3,759,678
Jan 16, 2026	18.41	18.42	18.00	18.21	18.21	-0.71%	2,804,851
Jan 15, 2026	18.14	18.53	17.80	18.34	18.34	-1.24%	3,138,317
Jan 14, 2026	18.25	19.30	18.21	18.57	18.57	2.20%	4,936,981
Jan 13, 2026	18.16	18.68	18.04	18.17	18.17	1.68%	3,265,551
Jan 12, 2026	17.94	18.19	17.63	17.87	17.87	0.51%	2,660,063
Jan 9, 2026	18.20	18.37	17.55	17.78	17.78	-2.31%	4,960,096
Jan 8, 2026	17.74	18.49	17.48	18.20	18.20	3.59%	4,298,032
Jan 7, 2026	18.31	18.40	17.45	17.57	17.57	-3.99%	3,104,694
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