SM - SM Energy Co
26.93
0.960 3.565%
Share volume: 4,701,020
Last Updated: 04-20-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$25.97
0.96
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $26.30 | $26.30 | $27.10 | $27.10 | $26.06 | $26.06 | $26.93 | $26.93 | 4,701,020 | $4,701,020.00 |
| 04-17-2026 | $26.44 | $26.44 | $26.54 | $26.54 | $24.91 | $24.91 | $25.97 | $25.97 | 7,674,869 | $7,674,869.00 |
| 04-16-2026 | $27.32 | $27.32 | $28.11 | $28.11 | $27.31 | $27.31 | $28.08 | $28.08 | 3,564,056 | $3,564,056.00 |
| 04-15-2026 | $27.40 | $27.40 | $28.03 | $28.03 | $27.28 | $27.28 | $27.33 | $27.33 | 4,342,372 | $4,342,372.00 |
| 04-14-2026 | $28.50 | $28.50 | $28.50 | $28.50 | $27.38 | $27.38 | $27.65 | $27.65 | 4,552,891 | $4,552,891.00 |
| 04-13-2026 | $29.12 | $29.12 | $29.54 | $29.54 | $28.54 | $28.54 | $28.85 | $28.85 | 4,672,068 | $4,672,068.00 |
| 04-10-2026 | $28.17 | $28.17 | $28.77 | $28.77 | $27.61 | $27.61 | $28.38 | $28.38 | 5,003,104 | $5,003,104.00 |
| 04-09-2026 | $29.06 | $29.06 | $29.62 | $29.62 | $27.97 | $27.97 | $28.33 | $28.33 | 5,588,878 | $5,588,878.00 |
| 04-08-2026 | $27.73 | $27.73 | $28.85 | $28.85 | $27.15 | $27.15 | $28.81 | $28.81 | 8,868,286 | $8,868,286.00 |
| 04-07-2026 | $30.90 | $30.90 | $31.50 | $31.50 | $30.61 | $30.61 | $31.35 | $31.35 | 5,109,687 | $5,109,687.00 |