SM Energy Company Common Stock (NY:SM)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	21.74	23.24	21.57	23.13	10,736,794	+2.00(+9.47%)
Feb 26, 2026	20.67	21.77	19.25	21.13	18,288,780	-0.92(-4.17%)
Feb 25, 2026	22.41	22.46	21.47	22.05	6,559,243	-0.41(-1.83%)
Feb 24, 2026	22.75	22.93	21.94	22.46	6,356,773	-0.29(-1.27%)
Feb 23, 2026	23.69	23.84	22.71	22.75	5,609,580	-0.91(-3.85%)
Feb 20, 2026	23.41	23.82	23.05	23.66	7,612,042	+0.18(+0.77%)
Feb 19, 2026	23.63	24.27	23.35	23.48	12,713,483	+0.08(+0.34%)
Feb 18, 2026	22.25	23.61	22.10	23.40	10,366,702	+1.72(+7.93%)
Feb 17, 2026	21.50	21.80	20.55	21.68	7,077,345	+0.22(+1.03%)
Feb 13, 2026	20.80	21.70	20.77	21.46	6,430,373	+0.45(+2.14%)
Feb 12, 2026	21.61	21.88	20.44	21.01	7,192,583	-0.89(-4.06%)
Feb 11, 2026	21.55	21.95	21.24	21.90	5,575,115	+0.77(+3.64%)
Feb 10, 2026	21.13	21.29	20.84	21.13	4,460,228	-0.11(-0.52%)
Feb 09, 2026	20.90	21.61	20.75	21.24	6,945,965	+0.16(+0.76%)
Feb 06, 2026	19.68	21.14	19.55	21.08	7,997,133	+1.54(+7.88%)
Feb 05, 2026	19.60	20.14	19.34	19.54	9,164,110	-0.50(-2.50%)
Feb 04, 2026	19.13	20.62	19.13	20.04	10,439,684	+1.01(+5.31%)
Feb 03, 2026	18.94	19.24	18.71	19.03	13,160,608	+0.10(+0.53%)
Feb 02, 2026	18.83	19.34	18.60	18.93	10,314,624	-0.54(-2.77%)
Jan 30, 2026	18.81	19.62	18.53	19.47	10,689,307	+0.60(+3.18%)
Jan 29, 2026	19.79	20.16	18.75	18.87	33,024,640	-0.31(-1.62%)
Jan 28, 2026	19.58	19.72	18.80	19.18	5,809,961	-0.10(-0.52%)
Jan 27, 2026	19.02	19.56	18.88	19.28	3,671,900	+0.10(+0.52%)
Jan 26, 2026	18.87	19.50	18.37	19.18	5,188,158	+0.50(+2.68%)
Jan 23, 2026	19.19	19.63	18.41	18.68	4,247,024	-0.07(-0.37%)
Jan 22, 2026	18.68	18.88	18.41	18.75	2,493,023	-0.05(-0.27%)
Jan 21, 2026	18.70	19.34	18.37	18.80	3,836,383	+0.57(+3.13%)
Jan 20, 2026	18.27	18.63	18.14	18.23	3,764,815	+0.02(+0.11%)
Jan 16, 2026	18.41	18.41	17.99	18.21	2,804,974	-0.13(-0.71%)
Jan 15, 2026	18.14	18.53	17.80	18.34	3,138,363	-0.23(-1.24%)
Jan 14, 2026	18.25	19.30	18.21	18.57	4,947,668	+0.40(+2.20%)
Jan 13, 2026	18.16	18.68	18.04	18.17	3,265,764	+0.30(+1.68%)
Jan 12, 2026	17.94	18.19	17.63	17.87	2,660,065	+0.09(+0.51%)
Jan 09, 2026	18.20	18.37	17.55	17.78	4,987,336	-0.42(-2.31%)
Jan 08, 2026	17.74	18.49	17.48	18.20	4,301,308	+0.63(+3.59%)
Jan 07, 2026	18.31	18.39	17.45	17.57	3,104,892	-0.73(-3.99%)
Jan 06, 2026	18.55	18.98	18.19	18.30	3,441,949	-0.29(-1.56%)
Jan 05, 2026	19.50	19.61	18.03	18.59	3,840,564	-0.54(-2.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.