SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	35.27	35.57	34.49	35.14	-	-0.30%	300,768
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
Aug 13, 2026	32.42	32.62	31.59	32.42	32.23	-	3,994,284
Aug 12, 2026	32.42	32.67	32.13	32.42	32.23	-0.28%	2,924,351
Aug 11, 2026	31.49	32.62	31.49	32.51	32.32	2.36%	3,413,526
Aug 10, 2026	29.63	31.88	29.63	31.76	31.57	9.97%	5,169,055
Aug 7, 2026	28.32	29.61	28.21	28.88	28.71	0.63%	3,975,967
Aug 6, 2026	30.60	30.60	28.20	28.70	28.53	-1.10%	9,667,826
Aug 5, 2026	31.10	31.13	28.96	29.02	28.85	-6.54%	4,898,136
Aug 4, 2026	30.85	31.66	30.52	31.05	30.87	-2.76%	2,824,568
Aug 3, 2026	31.37	32.07	30.92	31.93	31.74	-1.81%	2,967,955
Jul 31, 2026	32.00	32.55	31.59	32.52	32.33	2.81%	2,519,366
Jul 30, 2026	30.96	31.79	30.95	31.63	31.44	-0.28%	1,915,549
Jul 29, 2026	31.08	31.87	30.68	31.72	31.53	6.98%	2,925,872
Jul 28, 2026	30.63	30.68	29.34	29.65	29.48	-2.15%	2,742,350
Jul 27, 2026	31.72	32.25	30.28	30.30	30.12	-8.71%	3,680,939