SM Energy CompanySMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.83 | $19.34 | $18.60 | $18.93 | 10.31M |
| 1/30/2026 | $18.81 | $19.62 | $18.53 | $19.47 | 10.69M |
| 1/29/2026 | $19.79 | $20.16 | $18.75 | $18.87 | 33.03M |
| 1/28/2026 | $19.58 | $19.72 | $18.80 | $19.18 | 5.81M |
| 1/27/2026 | $19.02 | $19.56 | $18.88 | $19.28 | 3.67M |
| 1/26/2026 | $18.87 | $19.50 | $18.37 | $19.18 | 5.19M |
| 1/23/2026 | $19.19 | $19.63 | $18.41 | $18.68 | 4.25M |
| 1/22/2026 | $18.68 | $18.88 | $18.41 | $18.75 | 2.49M |
| 1/21/2026 | $18.70 | $19.34 | $18.37 | $18.80 | 3.84M |
| 1/20/2026 | $18.27 | $18.63 | $18.14 | $18.23 | 3.77M |
| 1/16/2026 | $18.41 | $18.42 | $17.99 | $18.21 | 2.80M |
| 1/15/2026 | $18.14 | $18.53 | $17.80 | $18.34 | 3.14M |
| 1/14/2026 | $18.25 | $19.30 | $18.21 | $18.57 | 4.95M |
| 1/13/2026 | $18.16 | $18.68 | $18.04 | $18.17 | 3.27M |
| 1/12/2026 | $17.94 | $18.19 | $17.63 | $17.87 | 2.66M |
| 1/9/2026 | $18.20 | $18.37 | $17.55 | $17.78 | 4.99M |
| 1/8/2026 | $17.74 | $18.49 | $17.48 | $18.20 | 4.30M |
| 1/7/2026 | $18.31 | $18.40 | $17.45 | $17.57 | 3.11M |
| 1/6/2026 | $18.55 | $18.99 | $18.19 | $18.30 | 3.44M |
| 1/5/2026 | $19.50 | $19.61 | $18.03 | $18.59 | 3.84M |
| 1/2/2026 | $18.63 | $19.22 | $18.43 | $19.13 | 2.12M |
| 12/31/2025 | $18.79 | $18.82 | $18.54 | $18.70 | 1.92M |
| 12/30/2025 | $18.97 | $19.16 | $18.78 | $18.78 | 1.78M |
| 12/29/2025 | $18.67 | $18.90 | $18.61 | $18.74 | 1.95M |
| 12/26/2025 | $18.65 | $18.77 | $18.27 | $18.51 | 2.14M |
| 12/24/2025 | $18.81 | $18.97 | $18.68 | $18.92 | 1.34M |
| 12/23/2025 | $18.98 | $19.15 | $18.50 | $18.88 | 2.41M |
| 12/22/2025 | $19.16 | $19.67 | $18.85 | $18.99 | 3.04M |
| 12/19/2025 | $18.75 | $19.06 | $18.59 | $18.68 | 5.90M |
| 12/18/2025 | $19.21 | $19.35 | $18.63 | $18.71 | 3.64M |
| 12/17/2025 | $18.56 | $19.47 | $18.56 | $19.41 | 3.08M |
| 12/16/2025 | $18.88 | $18.88 | $17.99 | $18.27 | 3.58M |
| 12/15/2025 | $19.66 | $19.74 | $18.84 | $19.13 | 2.84M |
| 12/12/2025 | $19.98 | $20.24 | $19.53 | $19.55 | 2.24M |
| 12/11/2025 | $20.14 | $20.43 | $19.81 | $19.83 | 3.02M |
| 12/10/2025 | $19.94 | $20.64 | $19.37 | $20.43 | 3.19M |
| 12/9/2025 | $19.56 | $20.06 | $19.52 | $19.89 | 1.80M |
| 12/8/2025 | $19.98 | $20.36 | $19.59 | $19.67 | 2.54M |
| 12/5/2025 | $20.07 | $20.82 | $20.02 | $20.12 | 3.36M |
| 12/4/2025 | $20.30 | $20.60 | $20.01 | $20.24 | 2.20M |
| 12/3/2025 | $19.60 | $20.32 | $19.55 | $20.21 | 2.11M |
| 12/2/2025 | $19.41 | $19.61 | $19.27 | $19.53 | 1.84M |
| 12/1/2025 | $19.20 | $19.74 | $19.06 | $19.70 | 2.36M |
| 11/28/2025 | $18.66 | $19.20 | $18.60 | $19.05 | 905,100 |
| 11/26/2025 | $18.42 | $19.17 | $18.40 | $18.73 | 2.73M |
| 11/25/2025 | $18.18 | $18.54 | $17.94 | $18.50 | 3.02M |
| 11/24/2025 | $18.04 | $18.55 | $17.71 | $18.43 | 3.62M |
| 11/21/2025 | $18.28 | $18.43 | $17.81 | $18.31 | 3.71M |
| 11/20/2025 | $19.21 | $19.72 | $18.42 | $18.43 | 4.06M |
| 11/19/2025 | $18.53 | $19.19 | $18.24 | $19.04 | 4.24M |
| 11/18/2025 | $18.09 | $19.40 | $18.00 | $19.10 | 3.24M |
| 11/17/2025 | $18.73 | $18.96 | $18.26 | $18.39 | 2.33M |
| 11/14/2025 | $18.35 | $18.88 | $18.15 | $18.87 | 2.38M |
| 11/13/2025 | $18.34 | $19.12 | $18.25 | $18.45 | 4.47M |
| 11/12/2025 | $19.01 | $19.55 | $18.32 | $18.32 | 2.81M |
| 11/11/2025 | $18.60 | $19.48 | $18.60 | $19.32 | 3.20M |
| 11/10/2025 | $18.50 | $18.75 | $18.06 | $18.43 | 3.00M |
| 11/7/2025 | $17.99 | $18.84 | $17.91 | $18.28 | 3.83M |
| 11/6/2025 | $17.95 | $18.43 | $17.58 | $17.91 | 3.28M |
| 11/5/2025 | $18.58 | $19.12 | $17.83 | $17.85 | 5.32M |
| 11/4/2025 | $18.82 | $19.09 | $18.25 | $18.69 | 6.13M |