SM Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	23.63	24.05	23.35	24.21	-	3.46%	3,666,597
Feb 18, 2026	22.25	23.61	22.10	23.40	23.40	7.93%	10,261,130
Feb 17, 2026	21.50	21.81	20.55	21.68	21.68	1.03%	6,908,874
Feb 13, 2026	20.80	21.70	20.77	21.46	21.46	2.14%	6,428,576
Feb 12, 2026	21.61	21.88	20.44	21.01	21.01	-4.06%	7,181,622
Feb 11, 2026	21.55	21.95	21.24	21.90	21.90	3.64%	5,571,567
Feb 10, 2026	21.13	21.29	20.84	21.13	21.13	-0.52%	4,458,299
Feb 9, 2026	20.90	21.62	20.76	21.24	21.24	0.76%	6,232,272
Feb 6, 2026	19.69	21.14	19.56	21.08	21.08	7.88%	7,517,527
Feb 5, 2026	19.60	20.14	19.34	19.54	19.54	-2.50%	9,080,127
Feb 4, 2026	19.13	20.62	19.13	20.04	20.04	5.31%	10,421,709
Feb 3, 2026	18.94	19.24	18.71	19.03	19.03	0.53%	13,160,616
Feb 2, 2026	18.83	19.34	18.60	18.93	18.93	-2.77%	10,305,649
Jan 30, 2026	18.81	19.62	18.53	19.47	19.47	3.18%	10,675,203
Jan 29, 2026	19.79	20.16	18.75	18.87	18.87	-1.62%	32,999,648
Jan 28, 2026	19.58	19.72	18.80	19.18	19.18	-0.52%	5,775,472
Jan 27, 2026	19.02	19.56	18.88	19.28	19.28	0.52%	3,660,996
Jan 26, 2026	18.87	19.50	18.37	19.18	19.18	2.68%	5,159,925
Jan 23, 2026	19.19	19.63	18.41	18.68	18.68	-0.37%	4,211,609
Jan 22, 2026	18.68	18.88	18.41	18.75	18.75	-0.27%	2,454,513
Jan 21, 2026	18.70	19.34	18.37	18.80	18.80	3.13%	3,835,661
Jan 20, 2026	18.27	18.63	18.14	18.23	18.23	0.11%	3,759,678
Jan 16, 2026	18.41	18.42	18.00	18.21	18.21	-0.71%	2,804,851
Jan 15, 2026	18.14	18.53	17.80	18.34	18.34	-1.24%	3,138,317
Jan 14, 2026	18.25	19.30	18.21	18.57	18.57	2.20%	4,936,981
Jan 13, 2026	18.16	18.68	18.04	18.17	18.17	1.68%	3,265,551
Jan 12, 2026	17.94	18.19	17.63	17.87	17.87	0.51%	2,660,063
Jan 9, 2026	18.20	18.37	17.55	17.78	17.78	-2.31%	4,960,096
Jan 8, 2026	17.74	18.49	17.48	18.20	18.20	3.59%	4,298,032
Jan 7, 2026	18.31	18.40	17.45	17.57	17.57	-3.99%	3,104,694
Jan 6, 2026	18.55	18.99	18.19	18.30	18.30	-1.56%	3,441,008
Jan 5, 2026	19.50	19.61	18.03	18.59	18.59	-2.82%	3,840,461
Jan 2, 2026	18.63	19.22	18.43	19.13	19.13	2.30%	2,116,464
Dec 31, 2025	18.79	18.82	18.54	18.70	18.70	-0.43%	1,883,059
Dec 30, 2025	18.97	19.16	18.78	18.78	18.78	0.21%	1,755,389
Dec 29, 2025	18.67	18.90	18.61	18.74	18.74	1.24%	1,947,964
Dec 26, 2025	18.65	18.78	18.27	18.51	18.51	-2.17%	2,135,922
Dec 24, 2025	18.81	18.97	18.68	18.92	18.72	0.21%	1,337,145
Dec 23, 2025	18.98	19.15	18.50	18.88	18.68	-0.58%	2,411,916
Dec 22, 2025	19.16	19.67	18.85	18.99	18.79	1.66%	3,040,494
Dec 19, 2025	18.75	19.06	18.59	18.68	18.48	-0.16%	5,896,395
Dec 18, 2025	19.21	19.35	18.63	18.71	18.51	-3.61%	3,640,946
Dec 17, 2025	18.56	19.47	18.56	19.41	19.20	6.24%	3,082,244
Dec 16, 2025	18.88	18.88	17.99	18.27	18.08	-4.50%	3,577,517
Dec 15, 2025	19.66	19.74	18.84	19.13	18.93	-2.15%	2,842,103
Dec 12, 2025	19.98	20.24	19.53	19.55	19.34	-1.41%	2,237,027
Dec 11, 2025	20.14	20.43	19.81	19.83	19.62	-2.94%	3,024,469
Dec 10, 2025	19.94	20.64	19.37	20.43	20.21	2.71%	3,186,868
Dec 9, 2025	19.56	20.06	19.52	19.89	19.68	1.12%	1,798,866
Dec 8, 2025	19.98	20.36	19.59	19.67	19.46	-2.24%	2,542,733