SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	22.68	23.70	22.63	23.48	23.48	1.34%	1,368,989
Apr 24, 2025	23.56	23.58	22.80	23.17	23.17	0.78%	2,461,713
Apr 23, 2025	23.52	23.84	22.31	22.99	22.99	0.48%	2,588,953
Apr 22, 2025	22.57	23.37	22.30	22.88	22.88	3.91%	1,653,861
Apr 21, 2025	22.36	22.53	21.80	22.02	22.02	-4.39%	2,478,513
Apr 17, 2025	22.55	23.51	22.52	23.03	23.03	3.18%	2,060,823
Apr 16, 2025	21.84	22.70	21.83	22.32	22.13	2.76%	2,006,736
Apr 15, 2025	21.61	22.25	21.55	21.72	21.53	-1.09%	1,682,929
Apr 14, 2025	22.54	22.66	21.21	21.96	21.77	1.34%	2,707,521
Apr 11, 2025	21.48	21.93	20.51	21.67	21.48	2.02%	2,529,643
Apr 10, 2025	23.53	23.53	20.72	21.24	21.06	-13.73%	2,926,158
Apr 9, 2025	19.87	25.05	19.67	24.62	24.41	20.75%	4,628,807
Apr 8, 2025	22.79	23.00	19.97	20.39	20.21	-6.51%	3,625,956
Apr 7, 2025	21.07	23.47	20.27	21.81	21.62	-2.02%	4,872,773
Apr 4, 2025	23.90	24.03	21.13	22.26	22.07	-12.12%	4,581,020
Apr 3, 2025	28.30	28.30	25.32	25.33	25.11	-17.01%	4,467,838
Apr 2, 2025	29.04	30.72	29.04	30.52	30.26	2.52%	1,867,818
Apr 1, 2025	29.78	29.93	28.98	29.77	29.51	-0.60%	2,163,780
Mar 31, 2025	29.14	30.28	28.82	29.95	29.69	1.87%	2,723,148
Mar 28, 2025	29.98	30.19	28.88	29.40	29.15	-2.81%	1,378,631
Mar 27, 2025	30.45	30.74	30.11	30.25	29.99	-1.75%	1,469,416
Mar 26, 2025	30.99	31.39	30.38	30.79	30.53	0.85%	2,105,619
Mar 25, 2025	31.92	32.26	30.52	30.53	30.27	-4.02%	2,272,332
Mar 24, 2025	30.99	31.97	30.96	31.81	31.54	3.72%	1,753,521
Mar 21, 2025	30.66	31.16	30.45	30.67	30.41	-0.84%	10,003,134
Mar 20, 2025	30.83	31.09	30.56	30.93	30.66	-0.87%	2,540,535
Mar 19, 2025	30.38	31.35	30.19	31.20	30.93	2.97%	2,665,614
Mar 18, 2025	30.72	30.72	29.45	30.30	30.04	0.13%	2,465,612
Mar 17, 2025	29.96	30.73	29.78	30.26	30.00	0.90%	2,334,411
Mar 14, 2025	29.11	29.99	28.88	29.99	29.73	4.24%	2,213,909
Mar 13, 2025	29.44	29.88	28.27	28.77	28.52	-3.39%	2,128,700
Mar 12, 2025	29.21	30.31	28.90	29.78	29.52	2.44%	2,867,619
Mar 11, 2025	27.54	29.25	27.54	29.07	28.82	6.21%	3,250,361
Mar 10, 2025	27.45	28.13	26.95	27.37	27.13	-0.80%	2,750,817
Mar 7, 2025	27.54	28.46	27.36	27.59	27.35	1.62%	2,560,550
Mar 6, 2025	27.29	27.62	26.69	27.15	26.92	-1.34%	2,130,273
Mar 5, 2025	28.19	28.40	26.66	27.52	27.28	-4.61%	2,993,711
Mar 4, 2025	29.39	29.68	28.34	28.85	28.60	-3.87%	3,076,759
Mar 3, 2025	32.87	33.14	29.43	30.01	29.75	-8.25%	2,525,843
Feb 28, 2025	32.40	32.84	31.81	32.71	32.43	0.58%	1,724,599
Feb 27, 2025	32.70	33.23	32.17	32.52	32.24	0.46%	2,303,459
Feb 26, 2025	33.19	33.46	32.19	32.37	32.09	-2.15%	2,959,655
Feb 25, 2025	33.80	34.73	32.96	33.08	32.80	-2.19%	3,371,538
Feb 24, 2025	34.45	34.62	33.71	33.82	33.53	-1.54%	2,606,518
Feb 21, 2025	37.11	37.11	34.06	34.35	34.05	-7.44%	4,712,210
Feb 20, 2025	37.87	39.40	36.56	37.11	36.79	-4.43%	4,571,460
Feb 19, 2025	38.57	39.40	37.94	38.83	38.50	0.54%	2,504,509
Feb 18, 2025	38.85	39.24	38.20	38.62	38.29	0.26%	1,688,048
Feb 14, 2025	39.24	39.99	38.13	38.52	38.19	-1.15%	1,693,604
Feb 13, 2025	38.87	39.42	38.42	38.97	38.63	0.15%	1,373,765