SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.09	33.34	32.33	32.73	32.73	-0.12%	2,957,692
Nov 12, 2026	31.35	33.00	30.90	32.77	32.77	5.17%	4,280,307
Nov 11, 2026	30.13	31.16	29.67	31.16	31.16	5.56%	3,570,054
Nov 10, 2026	28.58	29.71	27.84	29.52	29.52	1.44%	3,725,592
Nov 9, 2026	29.31	29.90	28.81	29.10	29.10	-2.74%	3,973,855
Nov 6, 2026	29.54	30.95	29.34	29.92	29.92	0.98%	3,951,218
Nov 5, 2026	31.51	32.40	29.62	29.63	29.63	-4.60%	6,386,275
Nov 4, 2026	34.04	34.78	30.79	31.06	31.06	-15.30%	7,208,102
Nov 3, 2026	36.88	37.69	36.50	36.67	36.67	-2.06%	3,037,073
Nov 2, 2026	39.27	39.48	37.33	37.44	37.44	-7.28%	3,810,229
Oct 30, 2026	40.00	40.44	39.68	40.38	40.38	2.02%	2,611,705
Oct 29, 2026	39.60	39.75	39.05	39.58	39.58	0.05%	1,898,005
Oct 28, 2026	39.39	39.89	39.18	39.56	39.56	1.25%	2,798,489
Oct 27, 2026	39.90	40.40	39.00	39.07	39.07	-2.69%	2,936,663
Oct 26, 2026	39.51	40.56	39.51	40.15	40.15	0.10%	1,992,156
Oct 23, 2026	38.84	40.61	38.68	40.11	40.11	4.40%	2,693,208
Oct 22, 2026	39.30	39.30	37.61	38.42	38.42	-0.49%	2,307,547
Oct 21, 2026	38.74	39.11	38.18	38.61	38.61	-0.62%	2,188,138
Oct 20, 2026	39.37	39.50	37.66	38.85	38.85	-0.10%	2,522,336
Oct 19, 2026	39.08	39.83	38.81	38.89	38.89	-1.54%	2,152,863
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