SM Energy Company Common Stock (SM)

Historical Prices For SM Energy Company Common Stock (SM)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	28.30	28.30	25.32	25.33	4,467,784	25.33
4/02/2025	29.04	30.72	29.04	30.52	1,867,717	30.52
4/01/2025	29.78	29.93	28.98	29.77	2,163,472	29.77
3/31/2025	29.14	30.28	28.82	29.95	2,723,148	29.95
3/28/2025	29.98	30.19	28.88	29.40	1,378,631	29.40
3/27/2025	30.45	30.74	30.11	30.25	1,469,413	30.25
3/26/2025	30.99	31.39	30.38	30.79	2,105,619	30.79
3/25/2025	31.92	32.26	30.52	30.53	2,272,332	30.53
3/24/2025	30.99	31.96	30.95	31.81	1,753,383	31.81
3/21/2025	30.66	31.16	30.45	30.67	10,003,134	30.67
3/20/2025	30.83	31.09	30.56	30.93	2,540,535	30.93
3/19/2025	30.38	31.35	30.19	31.20	2,665,613	31.20
3/18/2025	30.72	30.72	29.45	30.30	2,465,612	30.30
3/17/2025	29.96	30.73	29.77	30.26	2,334,411	30.26
3/14/2025	29.11	29.99	28.88	29.99	2,213,909	29.99
3/13/2025	29.44	29.88	28.27	28.77	2,128,700	28.77
3/12/2025	29.21	30.31	28.90	29.78	2,867,619	29.78
3/11/2025	27.54	29.25	27.54	29.07	3,250,361	29.07
3/10/2025	27.45	28.13	26.95	27.37	2,751,638	27.37
3/07/2025	27.54	28.46	27.36	27.59	2,560,550	27.59
3/06/2025	27.29	27.62	26.69	27.15	2,130,244	27.15
3/05/2025	28.19	28.40	26.66	27.52	2,993,711	27.52
3/04/2025	29.39	29.68	28.34	28.85	3,076,756	28.85
3/03/2025	32.87	33.13	29.43	30.01	2,524,708	30.01
2/28/2025	32.40	32.84	31.80	32.71	1,724,599	32.71
2/27/2025	32.70	33.23	32.17	32.52	2,303,146	32.52
2/26/2025	33.19	33.45	32.19	32.37	2,959,655	32.37
2/25/2025	33.80	34.73	32.96	33.08	3,371,238	33.08
2/24/2025	34.45	34.62	33.71	33.82	2,606,515	33.82
2/21/2025	37.11	37.11	34.06	34.35	4,712,211	34.35
2/20/2025	37.87	39.40	36.56	37.11	4,571,148	37.11
2/19/2025	38.57	39.40	37.94	38.83	2,498,527	38.83
2/18/2025	38.85	39.24	38.20	38.62	1,687,966	38.62
2/14/2025	39.24	39.98	38.13	38.52	1,693,604	38.52
2/13/2025	38.87	39.42	38.42	38.97	1,373,602	38.97
2/12/2025	40.11	40.89	38.87	38.91	1,869,675	38.91
2/11/2025	39.64	41.29	39.64	40.61	1,634,814	40.61
2/10/2025	37.90	39.56	37.89	39.41	1,676,002	39.41
2/07/2025	37.49	37.89	37.15	37.38	1,228,333	37.38
2/06/2025	38.07	38.30	36.92	37.24	1,309,261	37.24
2/05/2025	38.10	38.26	37.44	37.85	1,040,850	37.85
2/04/2025	36.75	38.39	36.66	38.27	1,058,810	38.27
2/03/2025	37.78	38.05	36.58	37.38	1,526,608	37.38
1/31/2025	39.38	39.56	37.84	37.96	1,283,455	37.96
1/30/2025	40.31	40.45	39.31	39.61	1,172,282	39.61
1/29/2025	39.35	40.20	39.25	40.05	1,259,041	40.05
1/28/2025	39.85	40.50	39.09	39.68	1,210,157	39.68
1/27/2025	40.04	40.89	39.36	39.69	1,464,150	39.69
1/24/2025	41.00	41.26	39.99	40.09	1,308,722	40.09
1/23/2025	42.43	42.54	40.69	41.22	1,700,229	41.02
1/22/2025	41.65	42.30	41.38	41.78	1,565,057	41.58
1/21/2025	42.92	43.06	41.83	41.88	1,404,004	41.68
1/17/2025	44.02	44.34	42.74	43.21	2,351,360	43.00
1/16/2025	44.30	44.78	44.02	44.12	1,182,595	43.91
1/15/2025	44.39	44.95	44.06	44.69	1,668,952	44.47
1/14/2025	43.50	44.24	43.21	43.92	1,893,136	43.71
1/13/2025	43.64	44.74	43.29	43.72	1,371,259	43.51
1/10/2025	44.02	44.50	43.28	43.35	1,984,569	43.14
1/08/2025	42.14	42.81	41.94	42.65	1,740,147	42.44
1/07/2025	40.95	42.69	40.92	42.68	2,089,407	42.47
1/06/2025	41.16	41.91	40.58	40.86	1,319,041	40.66