SM - SM Energy Co
24.09
-0.100 -0.415%
Share volume: 7,723,894
Last Updated: 03-03-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$24.19
-0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $24.39 | $24.39 | $24.90 | $24.90 | $23.65 | $23.65 | $24.09 | $24.09 | 7,723,894 | $7,723,894.00 |
| 03-02-2026 | $24.60 | $24.60 | $24.68 | $24.68 | $23.47 | $23.47 | $24.19 | $24.19 | 10,107,256 | $10,107,256.00 |
| 02-27-2026 | $21.74 | $21.74 | $23.24 | $23.24 | $21.57 | $21.57 | $23.13 | $23.13 | 10,736,777 | $10,736,777.00 |
| 02-26-2026 | $20.67 | $20.67 | $21.77 | $21.77 | $19.25 | $19.25 | $21.13 | $21.13 | 18,288,930 | $18,288,930.00 |
| 02-25-2026 | $22.41 | $22.41 | $22.46 | $22.46 | $21.47 | $21.47 | $22.05 | $22.05 | 6,564,308 | $6,564,308.00 |
| 02-24-2026 | $22.75 | $22.75 | $22.93 | $22.93 | $21.94 | $21.94 | $22.46 | $22.46 | 6,357,307 | $6,357,307.00 |
| 02-23-2026 | $23.69 | $23.69 | $23.84 | $23.84 | $22.71 | $22.71 | $22.75 | $22.75 | 5,610,145 | $5,610,145.00 |
| 02-20-2026 | $23.41 | $23.41 | $23.83 | $23.83 | $23.05 | $23.05 | $23.66 | $23.66 | 7,612,040 | $7,612,040.00 |
| 02-19-2026 | $23.63 | $23.63 | $24.27 | $24.27 | $23.35 | $23.35 | $23.48 | $23.48 | 12,714,373 | $12,714,373.00 |
| 02-18-2026 | $22.25 | $22.25 | $23.61 | $23.61 | $22.10 | $22.10 | $23.40 | $23.40 | 10,380,565 | $10,380,565.00 |