SM Energy Company (SM)
NYSE: SM · Real-Time Price · USD
26.32
+0.35 (1.35%)
Mar 9, 2026, 2:16 PM EDT - Market open
SM Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.26 | 26.86 | 25.85 | 26.37 | - | 1.54% | 6,455,385 |
| 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 |
| Dec 26, 2025 | 18.65 | 18.78 | 18.27 | 18.51 | 18.35 | -2.17% | 2,136,422 |
| Dec 24, 2025 | 18.81 | 18.97 | 18.68 | 18.92 | 18.56 | 0.21% | 1,337,145 |
| Dec 23, 2025 | 18.98 | 19.15 | 18.50 | 18.88 | 18.52 | -0.58% | 2,411,916 |
| Dec 22, 2025 | 19.16 | 19.67 | 18.85 | 18.99 | 18.63 | 1.66% | 3,040,494 |
| Dec 19, 2025 | 18.75 | 19.06 | 18.59 | 18.68 | 18.33 | -0.16% | 5,896,395 |
| Dec 18, 2025 | 19.21 | 19.35 | 18.63 | 18.71 | 18.36 | -3.61% | 3,640,946 |
| Dec 17, 2025 | 18.56 | 19.47 | 18.56 | 19.41 | 19.04 | 6.24% | 3,082,244 |
| Dec 16, 2025 | 18.88 | 18.88 | 17.99 | 18.27 | 17.92 | -4.50% | 3,577,517 |
| Dec 15, 2025 | 19.66 | 19.74 | 18.84 | 19.13 | 18.77 | -2.15% | 2,842,103 |
| Dec 12, 2025 | 19.98 | 20.24 | 19.53 | 19.55 | 19.18 | -1.41% | 2,237,027 |
| Dec 11, 2025 | 20.14 | 20.43 | 19.81 | 19.83 | 19.45 | -2.94% | 3,024,469 |
| Dec 10, 2025 | 19.94 | 20.64 | 19.37 | 20.43 | 20.04 | 2.71% | 3,186,868 |
| Dec 9, 2025 | 19.56 | 20.06 | 19.52 | 19.89 | 19.51 | 1.12% | 1,798,866 |
| Dec 8, 2025 | 19.98 | 20.36 | 19.59 | 19.67 | 19.30 | -2.24% | 2,542,733 |
| Dec 5, 2025 | 20.07 | 20.82 | 20.02 | 20.12 | 19.74 | -0.59% | 3,363,474 |
| Dec 4, 2025 | 20.30 | 20.60 | 20.01 | 20.24 | 19.86 | 0.15% | 2,202,497 |
| Dec 3, 2025 | 19.60 | 20.32 | 19.55 | 20.21 | 19.83 | 3.48% | 2,109,384 |
| Dec 2, 2025 | 19.41 | 19.61 | 19.27 | 19.53 | 19.16 | -0.86% | 1,842,528 |
| Dec 1, 2025 | 19.20 | 19.74 | 19.06 | 19.70 | 19.33 | 3.41% | 2,364,313 |
| Nov 28, 2025 | 18.66 | 19.20 | 18.60 | 19.05 | 18.69 | 1.71% | 905,095 |
| Nov 26, 2025 | 18.42 | 19.17 | 18.40 | 18.73 | 18.38 | 1.24% | 2,726,369 |
| Nov 25, 2025 | 18.18 | 18.54 | 17.94 | 18.50 | 18.15 | 0.38% | 3,015,276 |
| Nov 24, 2025 | 18.04 | 18.55 | 17.71 | 18.43 | 18.08 | 0.66% | 3,622,882 |
| Nov 21, 2025 | 18.28 | 18.43 | 17.81 | 18.31 | 17.96 | -0.65% | 3,707,815 |
| Nov 20, 2025 | 19.21 | 19.72 | 18.42 | 18.43 | 18.08 | -3.20% | 4,064,195 |
| Nov 19, 2025 | 18.53 | 19.19 | 18.24 | 19.04 | 18.68 | -0.31% | 4,234,990 |
| Nov 18, 2025 | 18.09 | 19.40 | 18.00 | 19.10 | 18.74 | 3.86% | 3,241,247 |
| Nov 17, 2025 | 18.73 | 18.96 | 18.26 | 18.39 | 18.04 | -2.54% | 2,330,149 |
| Nov 14, 2025 | 18.35 | 18.88 | 18.15 | 18.87 | 18.51 | 2.28% | 2,383,159 |
| Nov 13, 2025 | 18.34 | 19.12 | 18.25 | 18.45 | 18.10 | 0.71% | 4,472,555 |
| Nov 12, 2025 | 19.01 | 19.55 | 18.32 | 18.32 | 17.97 | -5.18% | 2,809,992 |
| Nov 11, 2025 | 18.60 | 19.48 | 18.60 | 19.32 | 18.95 | 4.83% | 3,199,115 |
| Nov 10, 2025 | 18.50 | 18.75 | 18.06 | 18.43 | 18.08 | 0.82% | 2,996,345 |
| Nov 7, 2025 | 17.99 | 18.84 | 17.91 | 18.28 | 17.93 | 2.07% | 3,827,146 |
| Nov 6, 2025 | 17.95 | 18.43 | 17.58 | 17.91 | 17.57 | 0.34% | 3,283,977 |
| Nov 5, 2025 | 18.58 | 19.12 | 17.83 | 17.85 | 17.51 | -4.49% | 5,315,850 |
| Nov 4, 2025 | 18.82 | 19.09 | 18.25 | 18.69 | 18.34 | -3.41% | 6,129,434 |
| Nov 3, 2025 | 20.41 | 20.53 | 18.78 | 19.35 | 18.98 | -7.37% | 8,215,900 |
| Oct 31, 2025 | 20.65 | 20.96 | 20.44 | 20.89 | 20.49 | 1.70% | 1,691,580 |
| Oct 30, 2025 | 20.35 | 20.95 | 20.30 | 20.54 | 20.15 | -0.39% | 1,669,376 |
| Oct 29, 2025 | 20.55 | 21.30 | 20.55 | 20.62 | 20.23 | 0.05% | 3,052,359 |
| Oct 28, 2025 | 20.87 | 20.97 | 20.49 | 20.61 | 20.22 | -2.28% | 1,933,800 |
| Oct 27, 2025 | 21.12 | 21.39 | 20.85 | 21.09 | 20.69 | 1.44% | 2,187,805 |
| Oct 24, 2025 | 21.64 | 21.67 | 20.79 | 20.79 | 20.40 | -3.39% | 2,033,434 |
| Oct 23, 2025 | 21.82 | 22.30 | 21.38 | 21.52 | 21.11 | 4.82% | 3,825,053 |
| Oct 22, 2025 | 20.86 | 21.00 | 20.20 | 20.53 | 20.14 | -0.24% | 3,647,497 |
| Oct 21, 2025 | 21.30 | 21.38 | 20.58 | 20.58 | 20.19 | -3.20% | 2,691,722 |
| Oct 20, 2025 | 21.22 | 21.83 | 21.19 | 21.26 | 20.86 | - | 1,577,408 |
| Oct 17, 2025 | 21.50 | 21.87 | 20.92 | 21.26 | 20.86 | -2.43% | 2,568,453 |
| Oct 16, 2025 | 22.20 | 22.44 | 21.25 | 21.79 | 21.18 | -1.45% | 3,168,083 |
| Oct 15, 2025 | 22.86 | 22.93 | 22.11 | 22.11 | 21.49 | -2.08% | 2,493,490 |
| Oct 14, 2025 | 22.34 | 22.97 | 22.15 | 22.58 | 21.95 | -2.29% | 2,478,109 |