SM Energy Company Common Stock (SM)

Historical Prices For SM Energy Company Common Stock (SM)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	22.67	23.37	22.41	22.79	3,106,252	22.79
4/29/2025	23.10	23.42	22.73	23.26	1,961,098	23.26
4/28/2025	23.52	24.07	23.39	23.60	1,560,504	23.60
4/25/2025	22.68	23.70	22.63	23.48	1,369,104	23.48
4/24/2025	23.56	23.58	22.80	23.17	2,460,951	23.17
4/23/2025	23.52	23.84	22.31	22.99	2,588,953	22.99
4/22/2025	22.57	23.37	22.30	22.88	1,653,836	22.88
4/21/2025	22.36	22.52	21.80	22.02	2,478,513	22.02
4/17/2025	22.55	23.51	22.52	23.03	2,060,823	23.03
4/16/2025	21.84	22.70	21.83	22.32	2,006,736	22.12
4/15/2025	21.61	22.25	21.55	21.72	1,682,927	21.53
4/14/2025	22.54	22.66	21.20	21.96	2,707,521	21.76
4/11/2025	21.48	21.93	20.51	21.67	2,529,643	21.48
4/10/2025	23.53	23.53	20.72	21.24	2,926,112	21.05
4/09/2025	19.87	25.05	19.67	24.62	4,628,757	24.40
4/08/2025	22.79	23.00	19.97	20.39	3,625,952	20.21
4/07/2025	21.07	23.35	20.27	21.81	4,872,768	21.61
4/04/2025	23.90	24.02	21.13	22.26	4,581,020	22.06
4/03/2025	28.30	28.30	25.32	25.33	4,467,784	25.10
4/02/2025	29.04	30.72	29.04	30.52	1,867,717	30.25
4/01/2025	29.78	29.93	28.98	29.77	2,163,472	29.50
3/31/2025	29.14	30.28	28.82	29.95	2,723,148	29.68
3/28/2025	29.98	30.19	28.88	29.40	1,378,631	29.14
3/27/2025	30.45	30.74	30.11	30.25	1,469,413	29.98
3/26/2025	30.99	31.39	30.38	30.79	2,105,619	30.51
3/25/2025	31.92	32.26	30.52	30.53	2,272,332	30.26
3/24/2025	30.99	31.96	30.95	31.81	1,753,383	31.52
3/21/2025	30.66	31.16	30.45	30.67	10,003,134	30.40
3/20/2025	30.83	31.09	30.56	30.93	2,540,535	30.65
3/19/2025	30.38	31.35	30.19	31.20	2,665,613	30.92
3/18/2025	30.72	30.72	29.45	30.30	2,465,612	30.03
3/17/2025	29.96	30.73	29.77	30.26	2,334,411	29.99
3/14/2025	29.11	29.99	28.88	29.99	2,213,909	29.72
3/13/2025	29.44	29.88	28.27	28.77	2,128,700	28.51
3/12/2025	29.21	30.31	28.90	29.78	2,867,619	29.51
3/11/2025	27.54	29.25	27.54	29.07	3,250,361	28.81
3/10/2025	27.45	28.13	26.95	27.37	2,751,638	27.12
3/07/2025	27.54	28.46	27.36	27.59	2,560,550	27.34
3/06/2025	27.29	27.62	26.69	27.15	2,130,244	26.91
3/05/2025	28.19	28.40	26.66	27.52	2,993,711	27.27
3/04/2025	29.39	29.68	28.34	28.85	3,076,756	28.59
3/03/2025	32.87	33.13	29.43	30.01	2,524,708	29.74
2/28/2025	32.40	32.84	31.80	32.71	1,724,599	32.42
2/27/2025	32.70	33.23	32.17	32.52	2,303,146	32.23
2/26/2025	33.19	33.45	32.19	32.37	2,959,655	32.08
2/25/2025	33.80	34.73	32.96	33.08	3,371,238	32.78
2/24/2025	34.45	34.62	33.71	33.82	2,606,515	33.52
2/21/2025	37.11	37.11	34.06	34.35	4,712,211	34.04
2/20/2025	37.87	39.40	36.56	37.11	4,571,148	36.78
2/19/2025	38.57	39.40	37.94	38.83	2,498,527	38.48
2/18/2025	38.85	39.24	38.20	38.62	1,687,966	38.27
2/14/2025	39.24	39.98	38.13	38.52	1,693,604	38.17
2/13/2025	38.87	39.42	38.42	38.97	1,373,602	38.62
2/12/2025	40.11	40.89	38.87	38.91	1,869,675	38.56
2/11/2025	39.64	41.29	39.64	40.61	1,634,814	40.25
2/10/2025	37.90	39.56	37.89	39.41	1,676,002	39.06
2/07/2025	37.49	37.89	37.15	37.38	1,228,333	37.05
2/06/2025	38.07	38.30	36.92	37.24	1,309,261	36.91
2/05/2025	38.10	38.26	37.44	37.85	1,040,850	37.51
2/04/2025	36.75	38.39	36.66	38.27	1,058,810	37.93
2/03/2025	37.78	38.05	36.58	37.38	1,526,608	37.05