SM Energy Company - SM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.3	20.24	20.24	20.59	20.01	1.82M
December 03, 2025	19.6	20.21	20.21	20.32	19.55	2.11M
December 02, 2025	19.41	19.53	19.53	19.61	19.27	1.84M
December 01, 2025	19.2	19.7	19.7	19.74	19.06	2.36M
November 28, 2025	18.66	19.05	19.05	19.2	18.6	905,100
November 26, 2025	18.42	18.73	18.73	19.17	18.4	2.73M
November 25, 2025	18.18	18.5	18.5	18.54	17.94	3.02M
November 24, 2025	18.04	18.43	18.43	18.55	17.71	3.62M
November 21, 2025	18.28	18.31	18.31	18.43	17.81	3.71M
November 20, 2025	19.21	18.43	18.43	19.72	18.42	4.06M
November 19, 2025	18.53	19.04	19.04	19.19	18.24	4.24M
November 18, 2025	18.09	19.1	19.1	19.4	18	3.24M
November 17, 2025	18.73	18.39	18.39	18.96	18.26	2.33M
November 14, 2025	18.35	18.87	18.87	18.88	18.15	2.38M
November 13, 2025	18.34	18.45	18.45	19.12	18.25	4.47M
November 12, 2025	19.01	18.32	18.32	19.55	18.32	2.81M
November 11, 2025	18.6	19.32	19.32	19.48	18.6	3.2M
November 10, 2025	18.5	18.43	18.43	18.75	18.06	3M
November 07, 2025	17.99	18.29	18.29	18.84	17.91	3.31M
November 06, 2025	17.95	17.91	17.91	18.43	17.58	3.28M
November 05, 2025	18.58	17.85	17.85	19.12	17.84	5.01M
November 04, 2025	18.82	18.69	18.69	19.09	18.25	6.12M
November 03, 2025	20.41	19.35	19.35	20.53	18.78	8.22M
October 31, 2025	20.65	20.89	20.89	20.96	20.44	1.69M
October 30, 2025	20.35	20.54	20.54	20.95	20.3	1.67M
October 29, 2025	20.55	20.62	20.62	21.3	20.55	3.05M
October 28, 2025	20.87	20.61	20.61	20.97	20.49	1.93M
October 27, 2025	21.12	21.09	21.09	21.39	20.85	2.19M
October 24, 2025	21.64	20.79	20.79	21.67	20.79	2.03M
October 23, 2025	21.82	21.52	21.52	22.3	21.38	3.83M
October 22, 2025	20.86	20.53	20.53	21	20.2	3.65M
October 21, 2025	21.3	20.58	20.58	21.38	20.58	2.69M
October 20, 2025	21.22	21.26	21.26	21.83	21.19	1.58M
October 17, 2025	21.5	21.26	21.26	21.87	20.92	2.57M
October 16, 2025	22.2	21.79	21.79	22.44	21.25	3.17M
October 15, 2025	22.86	22.11	22.11	22.92	22.11	2.17M
October 14, 2025	22.34	22.58	22.58	22.97	22.15	2.48M
October 13, 2025	23.04	23.11	23.11	23.18	22.52	2.86M
October 10, 2025	23.91	22.6	22.6	24.06	22.38	4.12M
October 09, 2025	25.27	24.33	24.33	25.67	24.32	3.56M
October 08, 2025	25.3	25.24	25.24	25.3	24.73	1.91M
October 07, 2025	25.29	25.28	25.28	25.44	24.64	3.08M
October 06, 2025	26.2	25.38	25.38	26.41	25.33	2.28M
October 03, 2025	25.16	25.85	25.85	26.13	24.92	2.82M
October 02, 2025	25.25	24.76	24.76	25.69	24.61	2.36M
October 01, 2025	24.95	25.44	25.44	25.82	24.75	2.07M
September 30, 2025	25.43	24.97	24.97	25.6	24.6	3.35M
September 29, 2025	27.1	25.88	25.88	27.18	25.81	2.44M
September 26, 2025	27.25	27.58	27.58	28.52	27.13	2.2M
September 25, 2025	27	27.31	27.31	27.5	26.8	1.12M
September 24, 2025	26.9	27.33	27.33	28.05	26.9	1.67M
September 23, 2025	26.18	26.5	26.5	27.75	25.95	2.45M
September 22, 2025	25.69	25.85	25.85	25.85	25.12	2.31M
September 19, 2025	27.27	25.66	25.66	27.34	25.63	5.35M
September 18, 2025	27.7	27.36	27.36	27.82	27.03	1.19M
September 17, 2025	27.15	27.43	27.43	28.65	27.05	2.2M
September 16, 2025	26.59	27.41	27.41	27.46	26.3	2.35M
September 15, 2025	26.8	26.07	26.07	26.8	26.03	1.55M
September 12, 2025	27.34	26.74	26.72	27.58	26.72	1.28M
September 11, 2025	26.73	27.19	27.19	27.35	26.65	1.42M

SM Energy Company (SM) NYSE