SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.39	37.48	36.13	36.59	36.59	-0.49%	4,155,643
Dec 19, 2024	38.18	38.25	36.70	36.77	36.77	-1.02%	1,466,450
Dec 18, 2024	39.37	39.59	37.08	37.15	37.15	-4.43%	1,305,222
Dec 17, 2024	38.84	39.06	37.90	38.87	38.87	-1.32%	1,382,946
Dec 16, 2024	40.30	40.30	39.25	39.39	39.39	-2.57%	1,086,985
Dec 13, 2024	40.62	40.62	39.76	40.43	40.43	-0.39%	857,028
Dec 12, 2024	41.16	41.21	40.18	40.59	40.59	-1.50%	791,731
Dec 11, 2024	40.76	41.37	40.23	41.21	41.21	2.03%	1,043,532
Dec 10, 2024	41.16	41.25	40.18	40.39	40.39	-0.74%	1,495,047
Dec 9, 2024	41.09	41.59	40.59	40.69	40.69	1.27%	1,431,796
Dec 6, 2024	41.64	41.64	39.37	40.18	40.18	-3.90%	1,543,923
Dec 5, 2024	41.76	42.62	41.74	41.81	41.81	-0.29%	1,831,822
Dec 4, 2024	44.60	44.60	41.67	41.93	41.93	-5.80%	1,246,429
Dec 3, 2024	44.86	45.05	43.91	44.51	44.51	0.61%	1,029,804
Dec 2, 2024	45.17	45.42	43.33	44.24	44.24	-2.10%	1,333,986
Nov 29, 2024	45.27	45.47	44.73	45.19	45.19	0.80%	645,995
Nov 27, 2024	44.66	45.76	44.66	44.83	44.83	0.45%	703,837
Nov 26, 2024	44.98	45.47	44.43	44.63	44.63	-1.13%	1,011,887
Nov 25, 2024	46.16	46.41	45.00	45.14	45.14	-1.93%	1,220,811
Nov 22, 2024	45.19	46.42	45.01	46.03	46.03	1.25%	1,014,664
Nov 21, 2024	45.47	46.09	45.20	45.46	45.46	1.56%	1,060,440
Nov 20, 2024	44.03	44.91	44.00	44.76	44.76	1.98%	1,370,593
Nov 19, 2024	44.25	44.43	43.43	43.89	43.89	-1.59%	635,207
Nov 18, 2024	43.89	45.04	43.89	44.60	44.60	2.93%	893,036
Nov 15, 2024	44.46	44.94	43.14	43.33	43.33	-2.12%	842,216
Nov 14, 2024	44.39	44.83	43.68	44.27	44.27	1.26%	1,153,871
Nov 13, 2024	43.64	44.16	42.64	43.72	43.72	0.71%	741,653
Nov 12, 2024	44.20	44.85	43.30	43.41	43.41	-1.39%	891,557
Nov 11, 2024	43.40	44.07	42.98	44.02	44.02	1.50%	902,076
Nov 8, 2024	43.01	43.38	42.51	43.37	43.37	0.21%	1,064,480
Nov 7, 2024	44.04	44.37	43.04	43.28	43.28	-1.77%	1,345,734
Nov 6, 2024	42.34	44.50	42.22	44.06	44.06	7.20%	2,027,067
Nov 5, 2024	40.90	41.55	40.75	41.10	41.10	0.39%	1,675,401
Nov 4, 2024	40.70	41.73	40.47	40.94	40.94	1.64%	1,828,661
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