SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	35.66	35.85	32.78	33.25	33.02	-4.48%	4,000,926
May 20, 2026	34.97	35.88	34.18	34.81	34.57	1.43%	9,691,973
May 19, 2026	33.67	34.44	33.17	34.32	34.09	3.47%	3,671,927
May 18, 2026	32.51	33.92	32.24	33.17	32.94	1.78%	4,746,037
May 15, 2026	32.00	32.75	31.66	32.59	32.37	3.89%	3,705,903
May 14, 2026	31.53	31.72	30.91	31.37	31.16	0.64%	2,244,303
May 13, 2026	31.28	31.44	30.39	31.17	30.96	-0.57%	3,351,933
May 12, 2026	30.91	31.61	30.47	31.35	31.14	2.22%	3,810,084
May 11, 2026	30.33	30.89	29.86	30.67	30.46	4.18%	4,388,446
May 8, 2026	29.15	29.77	28.68	29.44	29.24	1.17%	4,482,344
May 7, 2026	27.52	29.35	26.82	29.10	28.90	1.93%	7,112,591
May 6, 2026	29.52	29.99	28.52	28.55	28.35	-8.52%	6,430,315
May 5, 2026	31.19	31.29	30.74	31.21	31.00	-0.54%	3,361,015
May 4, 2026	30.66	31.50	30.35	31.38	31.17	2.99%	2,658,956
May 1, 2026	30.25	30.69	29.47	30.47	30.26	-1.80%	3,125,023
Apr 30, 2026	30.50	31.21	30.19	31.03	30.82	-0.64%	3,551,419
Apr 29, 2026	30.00	31.25	29.44	31.23	31.02	6.66%	5,053,019
Apr 28, 2026	29.70	29.88	28.93	29.28	29.08	0.62%	4,373,123
Apr 27, 2026	29.03	29.48	28.87	29.10	28.90	1.11%	2,772,347
Apr 24, 2026	29.28	29.34	28.42	28.78	28.58	-1.74%	3,139,116
Apr 23, 2026	29.27	29.66	28.66	29.29	29.09	0.79%	4,053,998
Apr 22, 2026	28.39	29.16	28.33	29.06	28.86	3.49%	3,404,021
Apr 21, 2026	27.14	28.26	26.97	28.08	27.89	4.27%	4,048,056
Apr 20, 2026	26.30	27.10	26.06	26.93	26.75	3.70%	4,807,648
Apr 17, 2026	26.44	26.54	24.91	25.97	25.79	-7.51%	7,674,869
Apr 16, 2026	27.32	28.11	27.31	28.08	27.89	2.74%	3,564,056
Apr 15, 2026	27.40	28.03	27.28	27.33	27.14	-1.16%	4,342,372
Apr 14, 2026	28.50	28.50	27.38	27.65	27.46	-4.16%	4,552,891
Apr 13, 2026	29.12	29.54	28.54	28.85	28.65	1.66%	4,672,068
Apr 10, 2026	28.17	28.77	27.61	28.38	28.19	0.18%	5,003,104
Apr 9, 2026	29.06	29.62	27.97	28.33	28.14	-1.67%	5,588,878
Apr 8, 2026	27.73	28.85	27.15	28.81	28.61	-8.10%	8,868,286
Apr 7, 2026	30.90	31.50	30.61	31.35	31.14	2.92%	5,109,687
Apr 6, 2026	30.73	30.97	30.25	30.46	30.25	-0.52%	3,733,623
Apr 2, 2026	31.04	31.92	30.21	30.62	30.41	3.80%	6,400,956
Apr 1, 2026	30.18	30.80	28.81	29.50	29.30	-5.39%	8,627,081
Mar 31, 2026	31.70	32.50	30.30	31.18	30.97	-2.96%	6,461,740
Mar 30, 2026	32.60	33.25	31.97	32.13	31.91	-1.80%	5,183,184
Mar 27, 2026	33.00	33.17	32.45	32.72	32.50	0.12%	5,256,525
Mar 26, 2026	32.00	33.17	31.72	32.68	32.46	3.75%	5,000,047
Mar 25, 2026	29.90	31.67	29.83	31.50	31.28	3.79%	5,705,074
Mar 24, 2026	30.10	31.30	29.88	30.35	30.14	4.48%	6,897,727
Mar 23, 2026	28.80	29.78	28.41	29.05	28.85	-3.30%	8,221,266
Mar 20, 2026	28.40	30.31	28.30	30.04	29.83	8.25%	13,653,754
Mar 19, 2026	27.60	28.24	27.56	27.75	27.56	1.76%	6,118,158
Mar 18, 2026	27.04	27.47	26.75	27.27	27.08	1.72%	4,316,095
Mar 17, 2026	26.81	27.44	26.75	26.81	26.63	0.19%	4,590,561
Mar 16, 2026	26.00	26.93	25.89	26.76	26.58	-0.11%	5,540,094
Mar 13, 2026	25.06	26.82	24.91	26.79	26.61	5.14%	5,933,152
Mar 12, 2026	25.97	26.50	25.48	25.48	25.31	-0.59%	6,700,497
Mar 11, 2026	24.88	25.72	24.88	25.63	25.45	3.01%	5,103,278
Mar 10, 2026	25.31	25.78	24.46	24.88	24.71	-4.38%	8,429,272
Mar 9, 2026	26.26	26.86	25.69	26.02	25.84	1.05%	10,535,502
Mar 6, 2026	26.06	26.56	25.68	25.97	25.57	1.52%	7,467,980
Mar 5, 2026	24.85	25.69	24.71	25.58	25.19	4.24%	7,188,311
Mar 4, 2026	23.54	24.73	23.33	24.54	24.17	1.87%	5,567,130
Mar 3, 2026	24.39	24.90	23.65	24.09	23.72	-0.41%	7,727,818
Mar 2, 2026	24.60	24.68	23.47	24.19	23.82	4.58%	10,107,256
Feb 27, 2026	21.74	23.24	21.57	23.13	22.78	9.47%	10,736,777
Feb 26, 2026	20.67	21.77	19.25	21.13	20.81	-4.17%	18,288,930
Feb 25, 2026	22.41	22.46	21.47	22.05	21.71	-1.83%	6,564,308
Feb 24, 2026	22.75	22.93	21.94	22.46	22.12	-1.27%	6,357,307
Feb 23, 2026	23.69	23.84	22.71	22.75	22.40	-3.85%	5,610,145
Feb 20, 2026	23.41	23.83	23.05	23.66	23.30	0.77%	7,612,040
Feb 19, 2026	23.63	24.27	23.35	23.48	23.12	0.34%	12,714,373
Feb 18, 2026	22.25	23.61	22.10	23.40	23.04	7.93%	10,380,565
Feb 17, 2026	21.50	21.81	20.55	21.68	21.35	1.03%	7,077,484
Feb 13, 2026	20.80	21.70	20.77	21.46	21.13	2.14%	6,430,370
Feb 12, 2026	21.61	21.88	20.44	21.01	20.69	-4.06%	7,190,062
Feb 11, 2026	21.55	21.95	21.24	21.90	21.57	3.64%	5,577,475
Feb 10, 2026	21.13	21.29	20.84	21.13	20.81	-0.52%	4,463,100
Feb 9, 2026	20.90	21.62	20.76	21.24	20.92	0.76%	6,947,171
Feb 6, 2026	19.69	21.14	19.56	21.08	20.76	7.88%	7,997,125
Feb 5, 2026	19.60	20.14	19.34	19.54	19.24	-2.50%	9,169,767
Feb 4, 2026	19.13	20.62	19.13	20.04	19.73	5.31%	10,440,991
Feb 3, 2026	18.94	19.24	18.71	19.03	18.74	0.53%	13,162,149