SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	21.73	21.73	21.73	21.73	-	0.24%	400
Feb 11, 2026	21.00	21.94	21.00	21.68	21.68	2.75%	10,375
Feb 10, 2026	21.25	21.50	20.87	21.10	21.10	-1.55%	20,605
Feb 9, 2026	21.29	21.62	20.75	21.43	21.43	1.61%	22,540
Feb 6, 2026	19.89	21.12	19.40	21.09	21.09	6.53%	20,655
Feb 5, 2026	20.00	20.05	19.37	19.80	19.80	-2.42%	7,838
Feb 4, 2026	19.00	20.56	19.00	20.29	20.29	8.16%	48,702
Feb 3, 2026	18.95	19.17	18.73	18.76	18.76	-2.49%	11,050
Feb 2, 2026	18.74	19.36	18.63	19.24	19.24	0.21%	16,298
Jan 30, 2026	18.94	19.48	18.50	19.20	19.20	-1.79%	8,235
Jan 29, 2026	19.73	20.11	19.19	19.55	19.55	2.36%	13,470
Jan 28, 2026	19.40	19.71	19.04	19.10	19.10	-0.26%	10,995
Jan 27, 2026	19.20	19.52	18.93	19.15	19.15	1.12%	5,006
Jan 26, 2026	18.80	19.03	18.40	18.94	18.94	1.37%	4,278
Jan 23, 2026	19.00	19.61	18.68	18.68	18.68	1.10%	11,001
Jan 22, 2026	18.68	18.84	18.45	18.48	18.48	-0.83%	3,124
Jan 21, 2026	18.50	19.31	18.39	18.63	18.63	-	13,427
Jan 20, 2026	18.24	18.63	18.19	18.63	18.63	2.96%	13,508
Jan 16, 2026	18.41	18.41	18.09	18.10	18.10	-1.32%	7,258
Jan 15, 2026	18.10	18.43	17.83	18.34	18.34	-4.25%	3,729
Jan 14, 2026	18.19	19.24	18.19	19.15	19.15	2.88%	5,161
Jan 13, 2026	18.16	18.62	18.08	18.62	18.62	3.25%	25,911
Jan 12, 2026	18.00	18.17	17.66	18.03	18.03	0.63%	3,048
Jan 9, 2026	18.20	18.42	17.58	17.92	17.92	-0.84%	11,532
Jan 8, 2026	18.00	18.24	17.54	18.07	18.07	3.21%	1,198
Jan 7, 2026	18.28	18.28	17.46	17.51	17.51	-4.90%	9,920
Jan 6, 2026	18.52	18.96	18.41	18.41	18.41	-0.86%	12,650
Jan 5, 2026	19.78	19.78	18.08	18.57	18.57	-2.38%	12,274
Jan 2, 2026	18.58	19.03	18.50	19.02	19.02	1.89%	10,524
Dec 31, 2025	18.77	18.77	18.55	18.67	18.67	-1.64%	9,031
Dec 30, 2025	18.97	19.06	18.94	18.98	18.98	1.61%	13,511
Dec 29, 2025	18.67	18.89	18.62	18.68	18.68	-0.96%	26,645
Dec 24, 2025	18.86	19.02	18.70	18.86	18.66	1.08%	6,748
Dec 23, 2025	19.14	19.15	18.52	18.66	18.46	-1.63%	20,260
Dec 22, 2025	19.05	19.65	18.93	18.97	18.77	1.27%	20,008
Dec 19, 2025	18.94	19.05	18.70	18.73	18.53	-0.78%	9,855
Dec 18, 2025	19.46	19.50	18.88	18.88	18.68	0.11%	602
Dec 17, 2025	18.65	18.97	18.56	18.86	18.66	3.21%	7,302
Dec 16, 2025	18.71	19.08	18.00	18.27	18.08	-4.34%	9,723
Dec 15, 2025	19.51	19.66	18.85	19.10	18.90	-3.40%	19,689
Dec 12, 2025	19.88	20.09	19.70	19.77	19.56	-0.65%	360
Dec 11, 2025	20.40	20.40	19.86	19.90	19.69	-1.42%	1,947
Dec 10, 2025	19.94	20.19	19.45	20.19	19.97	1.44%	2,353
Dec 9, 2025	19.56	19.90	19.56	19.90	19.69	0.13%	417
Dec 8, 2025	20.30	20.34	19.72	19.88	19.66	-2.48%	1,486
Dec 5, 2025	20.40	20.77	20.02	20.38	20.16	1.09%	2,988
Dec 4, 2025	20.30	20.57	20.11	20.16	19.95	-0.01%	1,586
Dec 3, 2025	19.79	20.18	19.60	20.16	19.95	3.37%	2,004
Dec 2, 2025	19.99	19.99	19.32	19.50	19.30	-0.73%	2,724
Dec 1, 2025	19.20	19.68	19.19	19.65	19.44	2.71%	1,069