SM Energy Company - SM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	27.6	26.92	26.92	28.1	26.25	1.8M
September 04, 2025	27.6	28.21	28.21	28.59	27.51	1.61M
September 03, 2025	28.65	27.8	27.8	28.91	27.78	1.6M
September 02, 2025	28.45	28.98	28.98	29.23	28.26	1.64M
August 29, 2025	28.69	28.55	28.55	29.09	28.48	1.01M
August 28, 2025	28.17	28.74	28.74	28.81	27.82	1.42M
August 27, 2025	27.3	28.02	28.02	28.39	27.3	1.37M
August 26, 2025	27.78	27.5	27.5	28.09	27.44	1.62M
August 25, 2025	27.8	28.37	28.37	28.76	27.45	2.09M
August 22, 2025	25.98	27.78	27.78	27.91	25.96	2.25M
August 21, 2025	25.36	25.92	25.92	25.94	25.09	2.02M
August 20, 2025	25.72	25.51	25.51	25.96	25.04	1.42M
August 19, 2025	25.9	25.59	25.59	26.15	25.44	1.75M
August 18, 2025	25.96	25.96	25.96	26.35	25.54	1.42M
August 15, 2025	26.72	26.19	26.19	26.78	26.09	2.3M
August 14, 2025	26.74	26.73	26.73	26.84	26.14	1.37M
August 13, 2025	26.75	27.04	27.04	27.29	26.53	1.74M
August 12, 2025	25.99	26.95	26.95	27.08	25.74	2.26M
August 11, 2025	26.5	25.67	25.67	26.72	25.38	2.45M
August 08, 2025	26.25	26.24	26.24	26.82	25.79	1.46M
August 07, 2025	27.39	26.17	26.17	27.88	26.03	2.24M
August 06, 2025	27.62	26.81	26.81	28.16	26.55	2.18M
August 05, 2025	27.27	27.41	27.41	27.9	26.68	2.36M
August 04, 2025	26.45	27.03	27.03	27.04	26.11	2.59M
August 01, 2025	28.99	26.66	26.66	28.99	26.55	3.41M
July 31, 2025	27.27	27.59	27.59	27.91	27.09	2.62M
July 30, 2025	28.87	27.71	27.71	28.87	27.26	1.77M
July 29, 2025	28.82	28.86	28.86	29.21	27.84	1.95M
July 28, 2025	28.05	28.76	28.76	29.1	27.9	2.14M
July 25, 2025	27.84	27.57	27.57	28.05	27.3	1.48M
July 24, 2025	27.31	27.78	27.78	27.86	26.95	1.52M
July 23, 2025	26.76	27.41	27.41	27.64	26.37	1.78M
July 22, 2025	25.86	26.64	26.64	26.81	25.86	1.66M
July 21, 2025	26.01	25.72	25.72	26.24	25.71	1.78M
July 18, 2025	26.92	25.89	25.89	27.09	25.87	1.86M
July 17, 2025	25.58	26.65	26.45	26.77	25.58	2.02M
July 16, 2025	26.06	25.71	25.52	26.52	25.18	2.2M
July 15, 2025	27.6	26.17	26.17	27.85	26.08	1.61M
July 14, 2025	28.5	27.56	27.56	28.62	27.39	1.83M
July 11, 2025	28.2	28.52	28.52	29.07	28.18	1.88M
July 10, 2025	27.24	28.38	28.38	28.62	27	3.25M
July 09, 2025	27.73	27.72	27.72	28	27.2	2.67M
July 08, 2025	25.6	27.83	27.83	28.12	25.4	2.78M
July 07, 2025	25.57	25.34	25.34	25.92	24.93	2.14M
July 03, 2025	26.35	25.93	25.93	26.48	25.92	643,724
July 02, 2025	26.59	26.18	26.18	26.73	25.61	1.74M
July 01, 2025	24.71	26.04	26.04	26.53	24.45	2.26M
June 30, 2025	25.19	24.71	24.71	25.2	24.63	2.08M
June 27, 2025	25.51	25.1	25.1	25.63	24.71	2.96M
June 26, 2025	24.95	25.44	25.44	25.67	24.76	2M
June 25, 2025	25.06	24.68	24.68	25.08	24.57	2.48M
June 24, 2025	24.81	25.04	25.04	25.4	24.39	3.57M
June 23, 2025	27.95	25.62	25.62	28.13	25.48	2.95M
June 20, 2025	27.59	27.56	27.56	27.71	27.18	3.72M
June 18, 2025	28.01	27.55	27.55	28.62	27.53	2.41M
June 17, 2025	28.01	27.93	27.93	28.7	27.52	2.36M
June 16, 2025	27.56	27.76	27.76	28.16	26.85	3.12M
June 13, 2025	28.55	28.26	28.26	28.69	27.21	2.71M
June 12, 2025	26.34	27.13	27.13	27.15	25.92	2.13M
June 11, 2025	26.41	26.8	26.8	27.42	26.01	2.93M

SM Energy Company (SM) NYSE