SM Energy Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	38.850	39.780	38.700	39.275	39.275	3,067
2026-10-16	37.260	39.160	37.260	39.157	39.157	5,111
2026-10-15	38.500	38.690	36.050	37.590	37.590	1,642
2026-10-14	38.420	39.390	37.975	38.232	38.232	3,498
2026-10-13	37.850	38.570	37.800	38.570	38.570	10,771
2026-10-12	37.180	38.130	36.780	37.722	37.722	7,346
2026-10-09	37.000	37.700	36.400	37.360	37.360	1,615
2026-10-08	36.060	37.340	35.780	37.260	37.260	8,419
2026-10-07	35.460	35.850	34.720	34.720	34.720	2,518
2026-10-06	35.240	35.460	34.280	35.150	35.150	3,098
2026-10-05	34.990	35.730	34.518	35.675	35.675	4,593
2026-10-02	34.800	35.262	34.130	35.170	35.170	6,750
2026-10-01	33.740	35.040	33.480	34.920	34.920	6,952
2026-09-30	32.950	34.650	32.950	34.248	34.248	4,077
2026-09-29	33.450	33.500	32.550	33.340	33.340	2,129
2026-09-28	34.680	34.860	33.961	33.961	33.961	740
2026-09-25	34.690	34.690	33.600	33.780	33.780	2,803
2026-09-24	34.560	35.646	34.560	35.072	35.072	9,097
2026-09-23	34.020	35.210	33.420	34.480	34.480	7,284
2026-09-22	35.090	35.090	33.720	34.340	34.340	6,587
2026-09-21	36.670	36.710	34.860	35.200	35.200	10,196

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.