SM Energy (SM) Historical Prices

Time Period

Events

Rows:

SM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	40.00	40.44	39.68	40.38	40.38	+2.02%	2,611,484	0.75
Oct 29, 2026	39.60	39.75	39.05	39.58	39.58	+0.05%	1,897,157	0.54
Oct 28, 2026	39.39	39.89	39.18	39.56	39.56	+1.25%	2,797,947	0.80
Oct 27, 2026	39.90	40.40	39.00	39.07	39.07	-2.69%	3,035,390	0.87
Oct 26, 2026	39.51	40.56	39.51	40.15	40.15	+0.10%	1,992,091	0.57
Oct 23, 2026	38.84	40.61	38.68	40.11	40.11	+4.40%	2,693,073	0.77
Oct 22, 2026	39.30	39.30	37.61	38.42	38.42	-0.49%	2,307,476	0.66
Oct 21, 2026	38.74	39.11	38.18	38.61	38.61	-0.62%	2,188,138	0.62
Oct 20, 2026	39.37	39.50	37.66	38.85	38.85	-0.10%	2,522,336	0.71
Oct 19, 2026	39.08	39.83	38.81	38.89	38.89	-1.54%	2,152,860	0.60
Oct 16, 2026	37.95	39.55	37.90	39.50	39.50	+5.28%	2,754,302	0.77
Oct 15, 2026	38.41	38.50	37.18	37.52	37.52	-1.83%	2,302,612	0.64
Oct 14, 2026	38.95	38.95	37.97	38.22	38.22	-0.83%	2,055,909	0.57
Oct 13, 2026	37.90	38.69	37.73	38.54	38.54	+2.26%	2,026,812	0.56
Oct 12, 2026	37.69	38.16	37.27	37.69	37.69	+1.86%	1,885,743	0.52
Oct 09, 2026	36.92	37.73	36.64	37.00	37.00	-0.22%	1,933,296	0.53
Oct 08, 2026	36.64	37.35	36.35	37.08	37.08	+5.19%	4,383,077	1.20
Oct 07, 2026	35.46	35.88	34.68	35.25	35.25	+0.43%	2,349,573	0.64
Oct 06, 2026	34.90	35.34	34.46	35.10	35.10	+0.14%	2,337,594	0.64
Oct 05, 2026	35.27	35.82	34.49	35.05	35.05	-0.54%	2,429,974	0.65
Oct 02, 2026	34.23	35.35	34.13	35.24	35.24	+0.51%	2,020,013	0.53
Oct 01, 2026	33.63	35.15	33.53	35.06	35.06	+3.79%	2,608,615	0.68
Sep 30, 2026	33.22	34.90	33.04	33.78	33.78	+2.02%	4,062,664	1.08
Sep 29, 2026	32.71	33.55	32.55	33.11	33.11	-1.31%	3,423,213	0.91
Sep 28, 2026	34.50	34.75	33.47	33.55	33.55	-1.06%	3,683,325	0.97
Sep 25, 2026	34.40	34.86	33.59	33.91	33.91	-3.39%	3,055,697	0.81
Sep 24, 2026	34.83	35.64	34.50	35.10	35.10	+2.30%	3,992,466	1.06
Sep 23, 2026	34.43	35.24	33.94	34.31	34.31	+1.15%	3,526,799	0.92
Sep 22, 2026	34.18	34.90	33.86	33.92	33.92	-2.39%	4,213,427	1.11
Sep 21, 2026	35.91	36.22	34.59	34.75	34.75	-6.00%	4,964,654	1.32
Sep 18, 2026	36.87	37.32	36.47	36.97	36.97	+0.00%	7,493,917	2.03
Sep 17, 2026	37.57	38.31	36.90	36.97	36.97	-3.12%	7,046,879	1.93
Sep 16, 2026	39.99	40.21	37.96	38.16	38.16	-7.58%	5,834,628	1.64
Sep 15, 2026	39.00	41.56	39.00	41.29	41.29	+5.79%	4,824,493	1.34
Sep 14, 2026	39.00	39.96	38.76	39.03	39.03	+2.44%	4,555,364	1.27
Sep 11, 2026	37.49	38.25	37.42	38.10	38.10	-0.21%	3,515,326	0.98
Sep 10, 2026	38.60	38.88	37.55	38.18	38.18	+0.53%	2,799,498	0.77
Sep 09, 2026	38.50	38.69	37.97	37.98	37.98	+0.58%	3,264,223	0.89
Sep 08, 2026	37.30	38.45	37.27	37.76	37.76	+3.62%	4,800,631	1.32
Sep 07, 2026	36.92	37.13	36.28	36.44	36.44	+0.00%	0	0.00
Sep 04, 2026	36.92	37.13	36.28	36.44	36.44	-2.51%	2,123,201	0.57
Sep 03, 2026	37.72	38.31	37.46	37.60	37.38	-1.80%	4,022,630	1.09
Sep 02, 2026	37.50	38.94	37.45	38.29	38.07	+0.66%	3,181,234	0.86
Sep 01, 2026	38.15	38.20	37.32	38.04	37.82	+2.31%	2,198,175	0.59
Aug 31, 2026	37.78	38.02	36.75	37.18	36.96	+1.53%	5,452,003	1.47
Aug 28, 2026	36.91	37.05	36.15	36.62	36.41	-0.52%	4,481,016	1.22
Aug 27, 2026	35.51	36.89	35.07	36.81	36.59	+4.10%	3,582,409	0.97
Aug 26, 2026	34.85	36.23	34.48	35.36	35.15	-0.90%	3,381,235	0.91
Aug 25, 2026	35.29	36.27	35.20	35.68	35.47	-2.14%	2,433,936	0.66
Aug 24, 2026	36.61	36.87	35.63	36.46	36.25	-1.99%	3,193,805	0.86

Rows:

SM Energy historical prices

SM Energy (SM) Historical Prices

Become an Expert with TipRanks Premium