SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	31.28	31.44	30.39	31.17	31.17	-0.57%	3,344,485
May 12, 2026	30.91	31.61	30.47	31.35	31.35	2.22%	3,806,205
May 11, 2026	30.33	30.89	29.86	30.67	30.67	4.18%	4,384,471
May 8, 2026	29.15	29.77	28.68	29.44	29.44	1.17%	4,480,322
May 7, 2026	27.52	29.35	26.82	29.10	29.10	1.93%	7,101,497
May 6, 2026	29.52	29.99	28.52	28.55	28.55	-8.52%	6,404,061
May 5, 2026	31.19	31.29	30.74	31.21	31.21	-0.54%	3,153,078
May 4, 2026	30.66	31.50	30.35	31.38	31.38	2.99%	2,596,140
May 1, 2026	30.25	30.69	29.47	30.47	30.47	-1.80%	3,117,889
Apr 30, 2026	30.50	31.21	30.19	31.03	31.03	-0.64%	3,546,452
Apr 29, 2026	30.00	31.25	29.44	31.23	31.23	6.66%	5,032,490
Apr 28, 2026	29.70	29.88	28.93	29.28	29.28	0.62%	4,366,198
Apr 27, 2026	29.03	29.48	28.87	29.10	29.10	1.11%	2,769,603
Apr 24, 2026	29.28	29.34	28.42	28.78	28.78	-1.74%	3,123,282
Apr 23, 2026	29.27	29.66	28.66	29.29	29.29	0.79%	4,048,372
Apr 22, 2026	28.39	29.16	28.33	29.06	29.06	3.49%	3,394,100
Apr 21, 2026	27.14	28.26	26.97	28.08	28.08	4.27%	4,021,355
Apr 20, 2026	26.30	27.10	26.06	26.93	26.93	3.70%	4,697,281
Apr 17, 2026	26.44	26.54	24.91	25.97	25.97	-7.51%	7,662,702
Apr 16, 2026	27.32	28.11	27.31	28.08	28.08	2.74%	3,554,136
Apr 15, 2026	27.40	28.03	27.28	27.33	27.33	-1.16%	4,335,289
Apr 14, 2026	28.50	28.50	27.38	27.65	27.65	-4.16%	4,538,722
Apr 13, 2026	29.12	29.54	28.54	28.85	28.85	1.66%	4,603,987
Apr 10, 2026	28.17	28.77	27.61	28.38	28.38	0.18%	4,911,978
Apr 9, 2026	29.06	29.62	27.97	28.33	28.33	-1.67%	5,497,301
Apr 8, 2026	27.73	28.85	27.15	28.81	28.81	-8.10%	8,851,888
Apr 7, 2026	30.90	31.50	30.61	31.35	31.35	2.92%	4,989,753
Apr 6, 2026	30.73	30.97	30.25	30.46	30.46	-0.52%	3,732,591
Apr 2, 2026	31.04	31.92	30.21	30.62	30.62	3.80%	6,393,248
Apr 1, 2026	30.18	30.80	28.81	29.50	29.50	-5.39%	8,612,154
Mar 31, 2026	31.70	32.50	30.30	31.18	31.18	-2.96%	6,455,057
Mar 30, 2026	32.60	33.25	31.97	32.13	32.13	-1.80%	5,074,092
Mar 27, 2026	33.00	33.17	32.45	32.72	32.72	0.12%	5,206,002
Mar 26, 2026	32.00	33.17	31.72	32.68	32.68	3.75%	4,965,755
Mar 25, 2026	29.90	31.67	29.83	31.50	31.50	3.79%	5,493,114
Mar 24, 2026	30.10	31.30	29.88	30.35	30.35	4.48%	6,671,858
Mar 23, 2026	28.80	29.78	28.41	29.05	29.05	-3.30%	8,126,329
Mar 20, 2026	28.40	30.31	28.30	30.04	30.04	8.25%	13,379,240
Mar 19, 2026	27.60	28.24	27.56	27.75	27.75	1.76%	6,066,637
Mar 18, 2026	27.04	27.47	26.75	27.27	27.27	1.72%	4,282,033
Mar 17, 2026	26.81	27.44	26.75	26.81	26.81	0.19%	4,585,853
Mar 16, 2026	26.00	26.93	25.89	26.76	26.76	-0.11%	5,283,604
Mar 13, 2026	25.06	26.82	24.91	26.79	26.79	5.14%	5,926,294
Mar 12, 2026	25.97	26.50	25.48	25.48	25.48	-0.59%	6,572,167
Mar 11, 2026	24.88	25.72	24.88	25.63	25.63	3.01%	5,000,510
Mar 10, 2026	25.31	25.78	24.46	24.88	24.88	-4.38%	8,086,373
Mar 9, 2026	26.26	26.86	25.69	26.02	26.02	0.19%	10,484,591
Mar 6, 2026	26.06	26.56	25.68	25.97	25.75	1.52%	7,467,980
Mar 5, 2026	24.85	25.69	24.71	25.58	25.36	4.24%	7,188,311
Mar 4, 2026	23.54	24.73	23.33	24.54	24.33	1.87%	5,567,130