SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	35.29	36.27	35.20	35.68	35.68	-2.14%	2,431,717
Aug 24, 2026	36.61	36.87	35.63	36.46	36.46	-1.99%	3,193,455
Aug 21, 2026	37.81	38.15	36.84	37.20	37.20	-1.17%	2,993,637
Aug 20, 2026	37.02	38.25	36.98	37.64	37.64	4.15%	4,927,710
Aug 19, 2026	35.91	36.72	35.67	36.14	36.14	1.83%	3,607,317
Aug 18, 2026	36.01	36.14	35.16	35.49	35.49	0.03%	2,915,222
Aug 17, 2026	33.95	35.50	33.83	35.48	35.48	5.13%	3,676,025
Aug 14, 2026	32.72	34.28	32.72	33.75	33.75	4.10%	4,111,310
Aug 13, 2026	32.42	32.62	31.59	32.42	32.42	-	3,993,863
Aug 12, 2026	32.42	32.67	32.13	32.42	32.42	-0.28%	2,923,456
Aug 11, 2026	31.49	32.62	31.49	32.51	32.51	2.36%	3,409,176
Aug 10, 2026	29.63	31.88	29.63	31.76	31.76	9.97%	5,166,429
Aug 7, 2026	28.32	29.61	28.21	28.88	28.88	0.63%	3,975,632
Aug 6, 2026	30.60	30.60	28.20	28.70	28.70	-1.10%	9,664,980
Aug 5, 2026	31.10	31.13	28.96	29.02	29.02	-6.54%	4,886,553
Aug 4, 2026	30.85	31.66	30.52	31.05	31.05	-2.76%	2,823,149
Aug 3, 2026	31.37	32.07	30.92	31.93	31.93	-1.81%	2,967,702
Jul 31, 2026	32.00	32.55	31.59	32.52	32.52	2.81%	2,484,381
Jul 30, 2026	30.96	31.79	30.95	31.63	31.63	-0.28%	1,913,073
Jul 29, 2026	31.08	31.87	30.68	31.72	31.72	6.98%	2,924,879
Jul 28, 2026	30.63	30.68	29.34	29.65	29.65	-2.15%	2,713,813
Jul 27, 2026	31.72	32.25	30.28	30.30	30.30	-8.71%	3,679,726
Jul 24, 2026	33.42	33.92	32.94	33.19	33.19	-0.95%	2,910,160
Jul 23, 2026	34.16	34.20	33.29	33.51	33.51	0.96%	4,441,934
Jul 22, 2026	32.99	33.66	32.80	33.19	33.19	3.01%	3,991,724
Jul 21, 2026	31.40	32.41	31.40	32.22	32.22	3.01%	3,484,644
Jul 20, 2026	30.94	31.87	30.66	31.28	31.28	-0.13%	3,215,426
Jul 17, 2026	30.92	31.46	30.42	31.32	31.32	3.67%	2,309,305
Jul 16, 2026	30.18	30.65	30.10	30.21	30.21	0.94%	1,797,792
Jul 15, 2026	30.16	30.32	29.30	29.93	29.93	0.71%	3,063,223
Jul 14, 2026	29.95	30.35	29.20	29.72	29.72	-0.57%	3,468,739
Jul 13, 2026	28.83	30.18	28.78	29.89	29.89	7.48%	4,241,169
Jul 10, 2026	28.44	28.54	27.42	27.81	27.81	-1.87%	2,113,378
Jul 9, 2026	28.60	28.75	28.01	28.34	28.34	-2.65%	3,520,817
Jul 8, 2026	28.82	29.60	28.30	29.11	29.11	4.26%	6,494,702
Jul 7, 2026	26.64	28.29	26.48	27.92	27.92	5.96%	5,126,474
Jul 6, 2026	26.45	26.83	26.32	26.35	26.35	-1.86%	3,840,335
Jul 2, 2026	26.26	26.94	25.92	26.85	26.85	4.35%	3,847,439
Jul 1, 2026	26.08	26.41	25.47	25.73	25.73	-1.42%	5,063,737
Jun 30, 2026	26.36	26.76	26.09	26.10	26.10	-0.15%	2,979,068
Jun 29, 2026	26.30	26.68	26.00	26.14	26.14	-0.76%	3,511,663
Jun 26, 2026	26.27	26.64	25.70	26.34	26.34	-0.68%	5,884,873
Jun 25, 2026	26.20	26.78	26.07	26.52	26.52	0.11%	2,784,930
Jun 24, 2026	26.60	26.85	25.93	26.49	26.49	-3.36%	3,324,403
Jun 23, 2026	27.45	28.01	27.28	27.41	27.41	-0.54%	2,993,752
Jun 22, 2026	27.47	27.85	26.88	27.56	27.56	1.55%	3,861,441
Jun 18, 2026	27.68	27.80	26.47	27.14	27.14	-3.38%	7,333,960
Jun 17, 2026	28.03	29.07	27.83	28.09	28.09	0.11%	3,394,569
Jun 16, 2026	27.92	28.42	27.82	28.06	28.06	-1.44%	4,134,411
Jun 15, 2026	29.22	29.69	28.40	28.47	28.47	-8.60%	6,115,367