SM Historical Stock Prices & CSV Downloads

SM Energy Company (SM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	40.00	40.44	39.68	40.38	40.38	2,611,500
Oct 29, 2026	39.60	39.75	39.05	39.58	39.58	1,897,300
Oct 28, 2026	39.39	39.89	39.18	39.56	39.56	2,798,400
Oct 27, 2026	39.90	40.40	39.00	39.07	39.07	3,035,400
Oct 26, 2026	39.51	40.56	39.51	40.15	40.15	1,992,100
Oct 23, 2026	38.84	40.61	38.68	40.11	40.11	2,693,100
Oct 22, 2026	39.30	39.30	37.61	38.42	38.42	2,307,500
Oct 21, 2026	38.74	39.11	38.18	38.61	38.61	2,180,700
Oct 20, 2026	39.37	39.50	37.66	38.85	38.85	2,522,300
Oct 19, 2026	39.08	39.83	38.81	38.89	38.89	2,152,900
Oct 16, 2026	37.95	39.55	37.90	39.50	39.50	2,758,300
Oct 15, 2026	38.41	38.50	37.18	37.52	37.52	2,301,700
Oct 14, 2026	38.95	38.95	37.97	38.22	38.22	2,055,500
Oct 13, 2026	37.90	38.69	37.73	38.54	38.54	2,026,800
Oct 12, 2026	37.69	38.16	37.27	37.69	37.69	1,885,700
Oct 9, 2026	36.92	37.73	36.64	37.00	37.00	1,932,800
Oct 8, 2026	36.64	37.35	36.35	37.08	37.08	4,383,000
Oct 7, 2026	35.46	35.88	34.68	35.25	35.25	2,348,600
Oct 6, 2026	34.90	35.34	34.46	35.10	35.10	2,337,500
Oct 5, 2026	35.27	35.82	34.49	35.05	35.05	2,430,400
Oct 2, 2026	34.23	35.35	34.13	35.24	35.24	2,020,000
Oct 1, 2026	33.63	35.15	33.53	35.06	35.06	2,608,600
Sep 30, 2026	33.22	34.90	33.04	33.78	33.78	4,061,700
Sep 29, 2026	32.71	33.55	32.55	33.11	33.11	3,421,200
Sep 28, 2026	34.50	34.75	33.47	33.55	33.55	3,682,700

Historical stock data.