SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.84	40.61	38.68	40.11	40.11	4.40%	2,693,438
Oct 22, 2026	39.30	39.30	37.61	38.42	38.42	-0.49%	2,307,122
Oct 21, 2026	38.74	39.11	38.18	38.61	38.61	-0.62%	2,177,481
Oct 20, 2026	39.37	39.50	37.66	38.85	38.85	-0.10%	2,521,762
Oct 19, 2026	39.08	39.83	38.81	38.89	38.89	-1.54%	2,152,560
Oct 16, 2026	37.95	39.55	37.90	39.50	39.50	5.28%	2,751,527
Oct 15, 2026	38.41	38.50	37.18	37.52	37.52	-1.83%	2,300,542
Oct 14, 2026	38.95	38.95	37.97	38.22	38.22	-0.83%	2,055,107
Oct 13, 2026	37.90	38.69	37.73	38.54	38.54	2.26%	2,025,566
Oct 12, 2026	37.69	38.16	37.27	37.69	37.69	1.86%	1,883,248
Oct 9, 2026	36.92	37.73	36.64	37.00	37.00	-0.22%	1,930,799
Oct 8, 2026	36.64	37.35	36.35	37.08	37.08	5.19%	4,381,517
Oct 7, 2026	35.46	35.88	34.68	35.25	35.25	0.43%	2,348,551
Oct 6, 2026	34.90	35.34	34.46	35.10	35.10	0.14%	2,325,544
Oct 5, 2026	35.27	35.82	34.49	35.05	35.05	-0.54%	2,429,962
Oct 2, 2026	34.23	35.35	34.13	35.24	35.24	0.51%	2,019,887
Oct 1, 2026	33.63	35.15	33.53	35.06	35.06	3.79%	2,607,981
Sep 30, 2026	33.22	34.90	33.04	33.78	33.78	2.02%	4,058,338
Sep 29, 2026	32.71	33.55	32.55	33.11	33.11	-1.31%	3,214,779
Sep 28, 2026	34.50	34.75	33.47	33.55	33.55	-1.06%	3,431,250
Sep 25, 2026	34.40	34.86	33.59	33.91	33.91	-3.39%	2,889,777
Sep 24, 2026	34.83	35.64	34.50	35.10	35.10	2.30%	3,600,871
Sep 23, 2026	34.43	35.24	33.94	34.31	34.31	1.15%	3,525,148
Sep 22, 2026	34.18	34.90	33.86	33.92	33.92	-2.39%	4,025,718
Sep 21, 2026	35.91	36.22	34.59	34.75	34.75	-6.00%	4,957,082
Sep 18, 2026	36.87	37.32	36.47	36.97	36.97	-	7,325,041
Sep 17, 2026	37.57	38.31	36.90	36.97	36.97	-3.12%	6,831,118
Sep 16, 2026	39.99	40.21	37.96	38.16	38.16	-7.58%	5,819,816
Sep 15, 2026	39.00	41.56	39.00	41.29	41.29	5.79%	4,676,415
Sep 14, 2026	39.00	39.96	38.76	39.03	39.03	2.44%	4,398,096
Sep 11, 2026	37.49	38.25	37.42	38.10	38.10	-0.21%	3,514,719
Sep 10, 2026	38.60	38.88	37.55	38.18	38.18	0.53%	2,787,682
Sep 9, 2026	38.50	38.69	37.97	37.98	37.98	0.58%	3,259,649
Sep 8, 2026	37.30	38.45	37.27	37.76	37.76	3.62%	4,797,529
Sep 4, 2026	36.92	37.13	36.28	36.44	36.44	-2.51%	2,075,755
Sep 3, 2026	37.72	38.31	37.46	37.60	37.38	-1.80%	4,022,630
Sep 2, 2026	37.50	38.94	37.45	38.29	38.07	0.66%	3,181,234
Sep 1, 2026	38.15	38.20	37.32	38.04	37.82	2.31%	2,198,175
Aug 31, 2026	37.78	38.02	36.75	37.18	36.96	1.53%	5,452,003
Aug 28, 2026	36.91	37.05	36.15	36.62	36.41	-0.52%	4,481,016
Aug 27, 2026	35.51	36.89	35.07	36.81	36.59	4.10%	3,582,409
Aug 26, 2026	34.85	36.23	34.48	35.36	35.15	-0.90%	3,381,235
Aug 25, 2026	35.29	36.27	35.20	35.68	35.47	-2.14%	2,433,936
Aug 24, 2026	36.61	36.87	35.63	36.46	36.25	-1.99%	3,193,805
Aug 21, 2026	37.81	38.15	36.84	37.20	36.98	-1.17%	2,994,292
Aug 20, 2026	37.02	38.25	36.98	37.64	37.42	4.15%	4,929,140
Aug 19, 2026	35.91	36.72	35.67	36.14	35.93	1.83%	3,608,349
Aug 18, 2026	36.01	36.14	35.16	35.49	35.28	0.03%	2,915,528
Aug 17, 2026	33.95	35.50	33.83	35.48	35.27	5.13%	3,682,804
Aug 14, 2026	32.72	34.28	32.72	33.75	33.55	4.10%	4,111,444