SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	30.31	32.08	30.17	31.15	31.15	-0.42%	4,316,017
Jun 11, 2026	33.48	33.55	31.10	31.28	31.28	-4.72%	3,903,929
Jun 10, 2026	31.30	33.37	31.30	32.83	32.83	5.63%	3,599,950
Jun 9, 2026	31.95	32.17	30.29	31.08	31.08	-3.99%	3,425,983
Jun 8, 2026	32.50	33.01	32.30	32.37	32.37	1.19%	2,466,897
Jun 5, 2026	33.93	34.15	32.19	32.21	31.99	-5.15%	3,229,589
Jun 4, 2026	33.49	34.36	33.25	33.96	33.73	-0.96%	3,658,942
Jun 3, 2026	33.33	34.69	33.01	34.29	34.06	4.10%	3,508,443
Jun 2, 2026	32.56	33.30	32.45	32.94	32.72	0.83%	3,875,802
Jun 1, 2026	31.85	33.23	31.64	32.67	32.45	6.38%	3,369,346
May 29, 2026	31.13	31.20	30.06	30.71	30.50	-1.44%	4,321,129
May 28, 2026	31.16	31.45	30.64	31.16	30.95	1.73%	3,212,735
May 27, 2026	30.80	31.30	30.56	30.63	30.42	-3.65%	3,572,546
May 26, 2026	32.94	33.32	31.75	31.79	31.57	-5.86%	4,384,452
May 22, 2026	33.64	34.06	33.05	33.77	33.54	1.56%	3,030,582