SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.33	34.69	33.01	34.26	-	3.99%	1,735,506
Jun 2, 2026	32.56	33.30	32.45	32.94	32.94	0.83%	3,873,282
Jun 1, 2026	31.85	33.23	31.64	32.67	32.67	6.38%	3,365,393
May 29, 2026	31.13	31.20	30.06	30.71	30.71	-1.44%	4,296,741
May 28, 2026	31.16	31.45	30.64	31.16	31.16	1.73%	3,211,941
May 27, 2026	30.80	31.30	30.56	30.63	30.63	-3.65%	3,568,830
May 26, 2026	32.94	33.32	31.75	31.79	31.79	-5.86%	4,372,796
May 22, 2026	33.64	34.06	33.05	33.77	33.77	1.56%	3,021,510
May 21, 2026	35.66	35.85	32.78	33.25	33.25	-4.48%	3,995,096
May 20, 2026	34.97	35.88	34.18	34.81	34.81	1.43%	9,684,996
May 19, 2026	33.67	34.44	33.17	34.32	34.32	3.47%	3,664,741
May 18, 2026	32.51	33.92	32.24	33.17	33.17	1.78%	4,743,642
May 15, 2026	32.00	32.75	31.66	32.59	32.59	3.89%	3,703,956
May 14, 2026	31.53	31.72	30.91	31.37	31.37	0.64%	2,244,303
May 13, 2026	31.28	31.44	30.39	31.17	31.17	-0.57%	3,351,933
May 12, 2026	30.91	31.61	30.47	31.35	31.35	2.22%	3,810,084
May 11, 2026	30.33	30.89	29.86	30.67	30.67	4.18%	4,388,446
May 8, 2026	29.15	29.77	28.68	29.44	29.44	1.17%	4,482,344
May 7, 2026	27.52	29.35	26.82	29.10	29.10	1.93%	7,112,591
May 6, 2026	29.52	29.99	28.52	28.55	28.55	-8.52%	6,430,315
May 5, 2026	31.19	31.29	30.74	31.21	31.21	-0.54%	3,361,015
May 4, 2026	30.66	31.50	30.35	31.38	31.38	2.99%	2,658,956
May 1, 2026	30.25	30.69	29.47	30.47	30.47	-1.80%	3,125,023
Apr 30, 2026	30.50	31.21	30.19	31.03	31.03	-0.64%	3,551,419
Apr 29, 2026	30.00	31.25	29.44	31.23	31.23	6.66%	5,053,019
Apr 28, 2026	29.70	29.88	28.93	29.28	29.28	0.62%	4,373,123
Apr 27, 2026	29.03	29.48	28.87	29.10	29.10	1.11%	2,772,347
Apr 24, 2026	29.28	29.34	28.42	28.78	28.78	-1.74%	3,139,116
Apr 23, 2026	29.27	29.66	28.66	29.29	29.29	0.79%	4,053,998
Apr 22, 2026	28.39	29.16	28.33	29.06	29.06	3.49%	3,404,021
Apr 21, 2026	27.14	28.26	26.97	28.08	28.08	4.27%	4,048,056
Apr 20, 2026	26.30	27.10	26.06	26.93	26.93	3.70%	4,807,648
Apr 17, 2026	26.44	26.54	24.91	25.97	25.97	-7.51%	7,674,869
Apr 16, 2026	27.32	28.11	27.31	28.08	28.08	2.74%	3,564,056
Apr 15, 2026	27.40	28.03	27.28	27.33	27.33	-1.16%	4,342,372
Apr 14, 2026	28.50	28.50	27.38	27.65	27.65	-4.16%	4,552,891
Apr 13, 2026	29.12	29.54	28.54	28.85	28.85	1.66%	4,672,068
Apr 10, 2026	28.17	28.77	27.61	28.38	28.38	0.18%	5,003,104
Apr 9, 2026	29.06	29.62	27.97	28.33	28.33	-1.67%	5,588,878
Apr 8, 2026	27.73	28.85	27.15	28.81	28.81	-8.10%	8,868,286
Apr 7, 2026	30.90	31.50	30.61	31.35	31.35	2.92%	5,109,687
Apr 6, 2026	30.73	30.97	30.25	30.46	30.46	-0.52%	3,733,623
Apr 2, 2026	31.04	31.92	30.21	30.62	30.62	3.80%	6,400,956
Apr 1, 2026	30.18	30.80	28.81	29.50	29.50	-5.39%	8,627,081
Mar 31, 2026	31.70	32.50	30.30	31.18	31.18	-2.96%	6,461,740
Mar 30, 2026	32.60	33.25	31.97	32.13	32.13	-1.80%	5,183,184
Mar 27, 2026	33.00	33.17	32.45	32.72	32.72	0.12%	5,256,525
Mar 26, 2026	32.00	33.17	31.72	32.68	32.68	3.75%	5,000,047
Mar 25, 2026	29.90	31.67	29.83	31.50	31.50	3.79%	5,705,074
Mar 24, 2026	30.10	31.30	29.88	30.35	30.35	4.48%	6,897,727