SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	24.88	25.61	24.88	25.50	-	2.49%	3,025,489
Mar 10, 2026	25.31	25.78	24.46	24.88	24.88	-4.38%	8,086,373
Mar 9, 2026	26.26	26.86	25.69	26.02	26.02	0.19%	10,484,591
Mar 6, 2026	26.06	26.56	25.68	25.97	25.75	1.52%	7,467,980
Mar 5, 2026	24.85	25.69	24.71	25.58	25.36	4.24%	7,188,311
Mar 4, 2026	23.54	24.73	23.33	24.54	24.33	1.87%	5,567,130
Mar 3, 2026	24.39	24.90	23.65	24.09	23.89	-0.41%	7,727,818
Mar 2, 2026	24.60	24.68	23.47	24.19	23.99	4.58%	10,107,256
Feb 27, 2026	21.74	23.24	21.57	23.13	22.93	9.47%	10,736,777
Feb 26, 2026	20.67	21.77	19.25	21.13	20.95	-4.17%	18,288,930
Feb 25, 2026	22.41	22.46	21.47	22.05	21.86	-1.83%	6,564,308
Feb 24, 2026	22.75	22.93	21.94	22.46	22.27	-1.27%	6,357,307
Feb 23, 2026	23.69	23.84	22.71	22.75	22.56	-3.85%	5,610,145
Feb 20, 2026	23.41	23.83	23.05	23.66	23.46	0.77%	7,612,040
Feb 19, 2026	23.63	24.27	23.35	23.48	23.28	0.34%	12,714,373
Feb 18, 2026	22.25	23.61	22.10	23.40	23.20	7.93%	10,380,565
Feb 17, 2026	21.50	21.81	20.55	21.68	21.50	1.03%	7,077,484
Feb 13, 2026	20.80	21.70	20.77	21.46	21.28	2.14%	6,430,370
Feb 12, 2026	21.61	21.88	20.44	21.01	20.83	-4.06%	7,190,062
Feb 11, 2026	21.55	21.95	21.24	21.90	21.71	3.64%	5,577,475
Feb 10, 2026	21.13	21.29	20.84	21.13	20.95	-0.52%	4,463,100
Feb 9, 2026	20.90	21.62	20.76	21.24	21.06	0.76%	6,947,171
Feb 6, 2026	19.69	21.14	19.56	21.08	20.90	7.88%	7,997,125
Feb 5, 2026	19.60	20.14	19.34	19.54	19.37	-2.50%	9,169,767
Feb 4, 2026	19.13	20.62	19.13	20.04	19.87	5.31%	10,440,991
Feb 3, 2026	18.94	19.24	18.71	19.03	18.87	0.53%	13,162,149
Feb 2, 2026	18.83	19.34	18.60	18.93	18.77	-2.77%	10,314,974
Jan 30, 2026	18.81	19.62	18.53	19.47	19.31	3.18%	10,689,306
Jan 29, 2026	19.79	20.16	18.75	18.87	18.71	-1.62%	33,029,922
Jan 28, 2026	19.58	19.72	18.80	19.18	19.02	-0.52%	5,810,241
Jan 27, 2026	19.02	19.56	18.88	19.28	19.12	0.52%	3,672,128
Jan 26, 2026	18.87	19.50	18.37	19.18	19.02	2.68%	5,193,635
Jan 23, 2026	19.19	19.63	18.41	18.68	18.52	-0.37%	4,247,022
Jan 22, 2026	18.68	18.88	18.41	18.75	18.59	-0.27%	2,493,488
Jan 21, 2026	18.70	19.34	18.37	18.80	18.64	3.13%	3,839,361
Jan 20, 2026	18.27	18.63	18.14	18.23	18.08	0.11%	3,765,065
Jan 16, 2026	18.41	18.42	18.00	18.21	18.06	-0.71%	2,804,973
Jan 15, 2026	18.14	18.53	17.80	18.34	18.18	-1.24%	3,138,386
Jan 14, 2026	18.25	19.30	18.21	18.57	18.41	2.20%	4,949,049
Jan 13, 2026	18.16	18.68	18.04	18.17	18.02	1.68%	3,266,811
Jan 12, 2026	17.94	18.19	17.63	17.87	17.72	0.51%	2,660,063
Jan 9, 2026	18.20	18.37	17.55	17.78	17.63	-2.31%	4,987,330
Jan 8, 2026	17.74	18.49	17.48	18.20	18.05	3.59%	4,301,942
Jan 7, 2026	18.31	18.40	17.45	17.57	17.42	-3.99%	3,105,295
Jan 6, 2026	18.55	18.99	18.19	18.30	18.14	-1.56%	3,442,197
Jan 5, 2026	19.50	19.61	18.03	18.59	18.43	-2.82%	3,840,660
Jan 2, 2026	18.63	19.22	18.43	19.13	18.97	2.30%	2,120,588
Dec 31, 2025	18.79	18.82	18.54	18.70	18.54	-0.43%	1,919,344
Dec 30, 2025	18.97	19.16	18.78	18.78	18.62	0.21%	1,776,224
Dec 29, 2025	18.67	18.90	18.61	18.74	18.58	1.24%	1,948,553