SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	28.39	29.16	28.33	29.06	29.06	3.49%	3,394,100
Apr 21, 2026	27.14	28.26	26.97	28.08	28.08	4.27%	4,021,355
Apr 20, 2026	26.30	27.10	26.06	26.93	26.93	3.70%	4,697,281
Apr 17, 2026	26.44	26.54	24.91	25.97	25.97	-7.51%	7,662,702
Apr 16, 2026	27.32	28.11	27.31	28.08	28.08	2.74%	3,554,136
Apr 15, 2026	27.40	28.03	27.28	27.33	27.33	-1.16%	4,335,289
Apr 14, 2026	28.50	28.50	27.38	27.65	27.65	-4.16%	4,538,722
Apr 13, 2026	29.12	29.54	28.54	28.85	28.85	1.66%	4,603,987
Apr 10, 2026	28.17	28.77	27.61	28.38	28.38	0.18%	4,911,978
Apr 9, 2026	29.06	29.62	27.97	28.33	28.33	-1.67%	5,497,301
Apr 8, 2026	27.73	28.85	27.15	28.81	28.81	-8.10%	8,851,888
Apr 7, 2026	30.90	31.50	30.61	31.35	31.35	2.92%	4,989,753
Apr 6, 2026	30.73	30.97	30.25	30.46	30.46	-0.52%	3,732,591
Apr 2, 2026	31.04	31.92	30.21	30.62	30.62	3.80%	6,393,248
Apr 1, 2026	30.18	30.80	28.81	29.50	29.50	-5.39%	8,612,154
Mar 31, 2026	31.70	32.50	30.30	31.18	31.18	-2.96%	6,455,057
Mar 30, 2026	32.60	33.25	31.97	32.13	32.13	-1.80%	5,074,092
Mar 27, 2026	33.00	33.17	32.45	32.72	32.72	0.12%	5,206,002
Mar 26, 2026	32.00	33.17	31.72	32.68	32.68	3.75%	4,965,755
Mar 25, 2026	29.90	31.67	29.83	31.50	31.50	3.79%	5,493,114
Mar 24, 2026	30.10	31.30	29.88	30.35	30.35	4.48%	6,671,858
Mar 23, 2026	28.80	29.78	28.41	29.05	29.05	-3.30%	8,126,329
Mar 20, 2026	28.40	30.31	28.30	30.04	30.04	8.25%	13,379,240
Mar 19, 2026	27.60	28.24	27.56	27.75	27.75	1.76%	6,066,637
Mar 18, 2026	27.04	27.47	26.75	27.27	27.27	1.72%	4,282,033
Mar 17, 2026	26.81	27.44	26.75	26.81	26.81	0.19%	4,585,853
Mar 16, 2026	26.00	26.93	25.89	26.76	26.76	-0.11%	5,283,604
Mar 13, 2026	25.06	26.82	24.91	26.79	26.79	5.14%	5,926,294
Mar 12, 2026	25.97	26.50	25.48	25.48	25.48	-0.59%	6,572,167
Mar 11, 2026	24.88	25.72	24.88	25.63	25.63	3.01%	5,000,510
Mar 10, 2026	25.31	25.78	24.46	24.88	24.88	-4.38%	8,086,373
Mar 9, 2026	26.26	26.86	25.69	26.02	26.02	0.19%	10,484,591
Mar 6, 2026	26.06	26.56	25.68	25.97	25.75	1.52%	7,467,980
Mar 5, 2026	24.85	25.69	24.71	25.58	25.36	4.24%	7,188,311
Mar 4, 2026	23.54	24.73	23.33	24.54	24.33	1.87%	5,567,130
Mar 3, 2026	24.39	24.90	23.65	24.09	23.89	-0.41%	7,727,818
Mar 2, 2026	24.60	24.68	23.47	24.19	23.99	4.58%	10,107,256
Feb 27, 2026	21.74	23.24	21.57	23.13	22.93	9.47%	10,736,777
Feb 26, 2026	20.67	21.77	19.25	21.13	20.95	-4.17%	18,288,930
Feb 25, 2026	22.41	22.46	21.47	22.05	21.86	-1.83%	6,564,308
Feb 24, 2026	22.75	22.93	21.94	22.46	22.27	-1.27%	6,357,307
Feb 23, 2026	23.69	23.84	22.71	22.75	22.56	-3.85%	5,610,145
Feb 20, 2026	23.41	23.83	23.05	23.66	23.46	0.77%	7,612,040
Feb 19, 2026	23.63	24.27	23.35	23.48	23.28	0.34%	12,714,373
Feb 18, 2026	22.25	23.61	22.10	23.40	23.20	7.93%	10,380,565
Feb 17, 2026	21.50	21.81	20.55	21.68	21.50	1.03%	7,077,484
Feb 13, 2026	20.80	21.70	20.77	21.46	21.28	2.14%	6,430,370
Feb 12, 2026	21.61	21.88	20.44	21.01	20.83	-4.06%	7,190,062
Feb 11, 2026	21.55	21.95	21.24	21.90	21.71	3.64%	5,577,475
Feb 10, 2026	21.13	21.29	20.84	21.13	20.95	-0.52%	4,463,100