SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	29.98	30.19	28.88	29.40	29.40	-2.81%	1,378,631
Mar 27, 2025	30.45	30.74	30.11	30.25	30.25	-1.75%	1,469,416
Mar 26, 2025	30.99	31.39	30.38	30.79	30.79	0.85%	2,105,619
Mar 25, 2025	31.92	32.26	30.52	30.53	30.53	-4.02%	2,272,332
Mar 24, 2025	30.99	31.97	30.96	31.81	31.81	3.72%	1,753,521
Mar 21, 2025	30.66	31.16	30.45	30.67	30.67	-0.84%	10,003,134
Mar 20, 2025	30.83	31.09	30.56	30.93	30.93	-0.87%	2,540,535
Mar 19, 2025	30.38	31.35	30.19	31.20	31.20	2.97%	2,665,614
Mar 18, 2025	30.72	30.72	29.45	30.30	30.30	0.13%	2,465,612
Mar 17, 2025	29.96	30.73	29.78	30.26	30.26	0.90%	2,334,411
Mar 14, 2025	29.11	29.99	28.88	29.99	29.99	4.24%	2,213,909
Mar 13, 2025	29.44	29.88	28.27	28.77	28.77	-3.39%	2,128,700
Mar 12, 2025	29.21	30.31	28.90	29.78	29.78	2.44%	2,867,619
Mar 11, 2025	27.54	29.25	27.54	29.07	29.07	6.21%	3,250,361
Mar 10, 2025	27.45	28.13	26.95	27.37	27.37	-0.80%	2,750,817
Mar 7, 2025	27.54	28.46	27.36	27.59	27.59	1.62%	2,560,550
Mar 6, 2025	27.29	27.62	26.69	27.15	27.15	-1.34%	2,130,273
Mar 5, 2025	28.19	28.40	26.66	27.52	27.52	-4.61%	2,993,711
Mar 4, 2025	29.39	29.68	28.34	28.85	28.85	-3.87%	3,076,759
Mar 3, 2025	32.87	33.14	29.43	30.01	30.01	-8.25%	2,525,843
Feb 28, 2025	32.40	32.84	31.81	32.71	32.71	0.58%	1,724,599
Feb 27, 2025	32.70	33.23	32.17	32.52	32.52	0.46%	2,303,459
Feb 26, 2025	33.19	33.46	32.19	32.37	32.37	-2.15%	2,959,655
Feb 25, 2025	33.80	34.73	32.96	33.08	33.08	-2.19%	3,371,538
Feb 24, 2025	34.45	34.62	33.71	33.82	33.82	-1.54%	2,606,518
Feb 21, 2025	37.11	37.11	34.06	34.35	34.35	-7.44%	4,712,210
Feb 20, 2025	37.87	39.40	36.56	37.11	37.11	-4.43%	4,571,460
Feb 19, 2025	38.57	39.40	37.94	38.83	38.83	0.54%	2,504,509
Feb 18, 2025	38.85	39.24	38.20	38.62	38.62	0.26%	1,688,048
Feb 14, 2025	39.24	39.99	38.13	38.52	38.52	-1.15%	1,693,604
Feb 13, 2025	38.87	39.42	38.42	38.97	38.97	0.15%	1,373,765
Feb 12, 2025	40.11	40.89	38.87	38.91	38.91	-4.19%	1,869,679
Feb 11, 2025	39.64	41.29	39.64	40.61	40.61	3.04%	1,634,814
Feb 10, 2025	37.90	39.56	37.89	39.41	39.41	5.43%	1,676,002
Feb 7, 2025	37.49	37.89	37.15	37.38	37.38	0.38%	1,228,333
Feb 6, 2025	38.07	38.30	36.92	37.24	37.24	-1.61%	1,309,275
Feb 5, 2025	38.10	38.26	37.44	37.85	37.85	-1.10%	1,040,850
Feb 4, 2025	36.75	38.39	36.66	38.27	38.27	2.38%	1,060,185
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