SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	36.75	38.39	36.66	38.27	38.27	2.38%	1,054,543
Feb 3, 2025	37.78	38.05	36.58	37.38	37.38	-1.53%	1,526,691
Jan 31, 2025	39.38	39.57	37.84	37.96	37.96	-4.17%	1,283,455
Jan 30, 2025	40.31	40.45	39.31	39.61	39.61	-1.10%	1,172,541
Jan 29, 2025	39.35	40.21	39.25	40.05	40.05	0.93%	1,259,088
Jan 28, 2025	39.85	40.50	39.09	39.68	39.68	-0.03%	1,210,156
Jan 27, 2025	40.04	40.89	39.36	39.69	39.69	-1.00%	1,464,160
Jan 24, 2025	41.00	41.26	39.99	40.09	40.09	-2.74%	1,308,722
Jan 23, 2025	42.43	42.54	40.69	41.22	41.02	-1.34%	1,700,230
Jan 22, 2025	41.65	42.30	41.38	41.78	41.57	-0.24%	1,551,823
Jan 21, 2025	42.92	43.06	41.83	41.88	41.67	-3.08%	1,410,740
Jan 17, 2025	44.02	44.34	42.74	43.21	43.00	-2.06%	2,351,360
Jan 16, 2025	44.30	44.78	44.02	44.12	43.90	-1.28%	1,182,595
Jan 15, 2025	44.39	44.95	44.06	44.69	44.47	1.75%	1,472,512
Jan 14, 2025	43.50	44.24	43.21	43.92	43.70	0.46%	1,893,137
Jan 13, 2025	43.64	44.74	43.29	43.72	43.50	0.85%	1,371,260
Jan 10, 2025	44.02	44.50	43.28	43.35	43.14	1.64%	1,984,569
Jan 8, 2025	42.14	42.81	41.94	42.65	42.44	-0.07%	1,740,147
Jan 7, 2025	40.95	42.69	40.92	42.68	42.47	4.45%	2,089,525
Jan 6, 2025	41.16	41.91	40.58	40.86	40.66	0.69%	1,319,041
Jan 3, 2025	40.42	40.86	40.17	40.58	40.38	1.05%	883,252
Jan 2, 2025	39.56	40.34	39.40	40.16	39.96	3.61%	789,945
Dec 31, 2024	38.68	39.14	38.41	38.76	38.57	0.75%	1,290,523
Dec 30, 2024	38.10	38.93	37.71	38.47	38.28	1.72%	1,053,934
Dec 27, 2024	37.70	38.19	37.46	37.82	37.63	0.37%	1,068,477
Dec 26, 2024	37.40	37.84	36.99	37.68	37.49	0.37%	992,752
Dec 24, 2024	37.20	37.69	36.64	37.54	37.35	1.05%	438,324
Dec 23, 2024	36.65	37.26	36.28	37.15	36.97	1.53%	1,275,110
Dec 20, 2024	36.39	37.48	36.13	36.59	36.41	-0.49%	4,155,643
Dec 19, 2024	38.18	38.25	36.70	36.77	36.59	-1.02%	1,466,450
Dec 18, 2024	39.37	39.59	37.08	37.15	36.97	-4.43%	1,305,222
Dec 17, 2024	38.84	39.06	37.90	38.87	38.68	-1.32%	1,382,946
Dec 16, 2024	40.30	40.30	39.25	39.39	39.19	-2.57%	1,086,985
Dec 13, 2024	40.62	40.62	39.76	40.43	40.23	-0.39%	857,028
Dec 12, 2024	41.16	41.21	40.18	40.59	40.39	-1.50%	791,731
Dec 11, 2024	40.76	41.37	40.23	41.21	41.01	2.03%	1,043,532
Dec 10, 2024	41.16	41.25	40.18	40.39	40.19	-0.74%	1,495,047
Dec 9, 2024	41.09	41.59	40.59	40.69	40.49	1.27%	1,431,796
Dec 6, 2024	41.64	41.64	39.37	40.18	39.98	-3.90%	1,543,923
Dec 5, 2024	41.76	42.62	41.74	41.81	41.60	-0.29%	1,831,822
Dec 4, 2024	44.60	44.60	41.67	41.93	41.72	-5.80%	1,246,429
Dec 3, 2024	44.86	45.05	43.91	44.51	44.29	0.61%	1,029,804
Dec 2, 2024	45.17	45.42	43.33	44.24	44.02	-2.10%	1,333,986
Nov 29, 2024	45.27	45.47	44.73	45.19	44.97	0.80%	645,995
Nov 27, 2024	44.66	45.76	44.66	44.83	44.61	0.45%	703,837
Nov 26, 2024	44.98	45.47	44.43	44.63	44.41	-1.13%	1,011,887
Nov 25, 2024	46.16	46.41	45.00	45.14	44.92	-1.93%	1,220,811
Nov 22, 2024	45.19	46.42	45.01	46.03	45.80	1.25%	1,014,664
Nov 21, 2024	45.47	46.09	45.20	45.46	45.23	1.56%	1,060,440
Nov 20, 2024	44.03	44.91	44.00	44.76	44.54	1.98%	1,370,593
Nov 19, 2024	44.25	44.43	43.43	43.89	43.67	-1.59%	635,207
Nov 18, 2024	43.89	45.04	43.89	44.60	44.38	2.93%	893,036
Nov 15, 2024	44.46	44.94	43.14	43.33	43.12	-2.12%	842,216
Nov 14, 2024	44.39	44.83	43.68	44.27	44.05	1.26%	1,153,871
Nov 13, 2024	43.64	44.16	42.64	43.72	43.50	0.71%	741,653
Nov 12, 2024	44.20	44.85	43.30	43.41	43.20	-1.39%	891,557
Nov 11, 2024	43.40	44.07	42.98	44.02	43.80	1.50%	902,076
Nov 8, 2024	43.01	43.38	42.51	43.37	43.16	0.21%	1,064,480
Nov 7, 2024	44.04	44.37	43.04	43.28	43.07	-1.77%	1,345,734
Nov 6, 2024	42.34	44.50	42.22	44.06	43.84	7.20%	2,027,067
Nov 5, 2024	40.90	41.55	40.75	41.10	40.90	0.39%	1,675,401
Nov 4, 2024	40.70	41.73	40.47	40.94	40.74	1.64%	1,828,661
Nov 1, 2024	43.39	43.45	39.70	40.28	40.08	-4.03%	3,384,701
Oct 31, 2024	42.77	43.27	41.93	41.97	41.76	-1.25%	1,608,568
Oct 30, 2024	42.19	42.83	41.84	42.50	42.29	1.65%	1,373,952
Oct 29, 2024	41.86	42.35	41.56	41.81	41.60	-0.36%	1,300,675
Oct 28, 2024	41.32	42.14	41.32	41.96	41.75	-3.50%	1,161,026
Oct 25, 2024	43.02	43.54	42.63	43.48	43.26	1.80%	1,436,349
Oct 24, 2024	42.28	42.79	41.89	42.71	42.30	1.74%	899,566
Oct 23, 2024	42.06	42.40	41.38	41.98	41.58	-0.83%	1,061,435
Oct 22, 2024	42.75	43.04	42.19	42.33	41.93	0.45%	1,146,289
Oct 21, 2024	43.44	43.57	42.07	42.14	41.74	-1.66%	1,925,022
Oct 18, 2024	43.45	43.45	42.40	42.85	42.44	-1.54%	1,723,610
Oct 17, 2024	42.78	43.62	42.42	43.52	43.11	1.94%	1,099,059
Oct 16, 2024	42.76	43.25	42.60	42.69	42.28	0.61%	2,419,978
Oct 15, 2024	43.13	43.36	42.40	42.43	42.03	-4.91%	1,895,006
Oct 14, 2024	44.91	45.22	44.29	44.62	44.20	-2.04%	763,091
Oct 11, 2024	44.55	46.38	44.55	45.55	45.12	1.47%	1,539,976
Oct 10, 2024	44.44	45.33	44.13	44.89	44.46	1.19%	1,458,044
Oct 9, 2024	43.54	44.59	43.25	44.36	43.94	0.45%	1,077,043
Oct 8, 2024	44.85	44.85	43.59	44.16	43.74	-3.64%	1,804,816
Oct 7, 2024	45.24	46.15	45.01	45.83	45.39	1.66%	1,605,490
Oct 4, 2024	44.79	45.80	44.50	45.08	44.65	2.22%	1,858,963
Oct 3, 2024	42.14	44.18	41.81	44.10	43.68	5.18%	1,651,103
Oct 2, 2024	42.53	42.67	41.32	41.93	41.53	1.45%	1,487,228
Oct 1, 2024	39.43	41.35	39.07	41.33	40.94	3.40%	1,750,131
Sep 30, 2024	39.43	40.54	39.01	39.97	39.59	0.40%	1,327,816
Sep 27, 2024	39.16	39.90	38.60	39.81	39.43	4.57%	2,491,047
Sep 26, 2024	39.91	40.16	37.86	38.07	37.71	-7.28%	3,249,315
Sep 25, 2024	42.28	42.36	40.84	41.06	40.67	-3.39%	1,983,886
Sep 24, 2024	42.89	43.00	42.23	42.50	42.10	0.95%	1,635,429
Sep 23, 2024	41.41	42.72	41.35	42.10	41.70	1.37%	2,465,408
Sep 20, 2024	41.09	42.21	40.65	41.53	41.14	0.10%	8,041,815
Sep 19, 2024	42.00	42.20	41.44	41.49	41.10	1.32%	1,321,311
Sep 18, 2024	40.36	41.71	40.22	40.95	40.56	1.11%	1,769,334
Sep 17, 2024	39.90	40.93	39.85	40.50	40.11	1.71%	1,437,623
Sep 16, 2024	39.61	40.00	39.02	39.82	39.44	1.69%	1,194,428
Sep 13, 2024	39.44	39.83	39.05	39.16	38.79	0.98%	1,236,600
Sep 12, 2024	38.93	39.52	38.23	38.78	38.41	-0.77%	1,470,468
Sep 11, 2024	39.11	39.22	37.79	39.08	38.71	0.57%	1,591,576