Education
About Us
Working with TipRanks
Follow Us
Sm Energy Company (SM)
NYSE:SM
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
26.00
26.93
25.89
26.76
26.76
-0.11%
5,539,220
0.92
Mar 13, 2026
25.06
26.82
24.91
26.79
26.79
+5.14%
5,927,496
0.99
Mar 12, 2026
25.97
26.50
25.48
25.48
25.48
-0.59%
6,695,528
1.13
Mar 11, 2026
24.88
25.72
24.88
25.63
25.63
+3.01%
5,003,737
0.85
Mar 10, 2026
25.31
25.78
24.46
24.88
24.88
-4.38%
8,208,766
1.41
Mar 09, 2026
26.26
26.86
25.69
26.02
26.02
+1.05%
10,535,500
1.85
Mar 06, 2026
26.06
26.56
25.68
25.97
25.75
+1.53%
7,467,980
1.33
Mar 05, 2026
24.85
25.69
24.71
25.58
25.36
+4.24%
7,188,311
1.30
Mar 04, 2026
23.54
24.73
23.33
24.54
24.33
+1.87%
5,567,130
1.01
Mar 03, 2026
24.39
24.90
23.65
24.09
23.89
-0.42%
7,727,818
1.43
Mar 02, 2026
24.60
24.68
23.47
24.19
23.99
+4.58%
10,107,260
1.92
Feb 27, 2026
21.74
23.24
21.57
23.13
22.93
+9.46%
10,736,780
2.09
Feb 26, 2026
20.67
21.77
19.25
21.13
20.95
-4.17%
18,288,930
3.75
Feb 25, 2026
22.41
22.46
21.47
22.05
21.86
-1.82%
6,564,308
1.37
Feb 24, 2026
22.75
22.93
21.94
22.46
22.27
-1.28%
6,357,307
1.35
Feb 23, 2026
23.69
23.84
22.71
22.75
22.56
-3.85%
5,610,145
1.21
Feb 20, 2026
23.41
23.83
23.05
23.66
23.46
+0.76%
7,612,040
1.66
Feb 19, 2026
23.63
24.27
23.35
23.48
23.28
+0.34%
12,714,370
2.87
Feb 18, 2026
22.25
23.61
22.10
23.40
23.20
+7.93%
10,380,570
2.40
Feb 17, 2026
21.50
21.81
20.55
21.68
21.50
+1.02%
7,077,484
1.66
Feb 16, 2026
20.80
21.70
20.77
21.46
21.28
0.00%
0
0.00
Feb 13, 2026
20.80
21.70
20.77
21.46
21.28
+2.14%
6,430,370
1.50
Feb 12, 2026
21.61
21.88
20.44
21.01
20.83
-4.06%
7,190,062
1.71
Feb 11, 2026
21.55
21.95
21.24
21.90
21.71
+3.64%
5,577,475
1.34
Feb 10, 2026
21.13
21.29
20.84
21.13
20.95
-0.52%
4,463,100
1.07
Feb 09, 2026
20.90
21.62
20.76
21.24
21.06
+0.76%
6,947,171
1.69
Feb 06, 2026
19.69
21.14
19.56
21.08
20.90
+7.88%
7,997,125
1.99
Feb 05, 2026
19.60
20.14
19.34
19.54
19.37
-2.50%
9,169,767
2.34
Feb 04, 2026
19.13
20.62
19.13
20.04
19.87
+5.31%
10,440,990
2.73
Feb 03, 2026
18.94
19.24
18.71
19.03
18.87
+0.53%
13,162,150
3.59
Feb 02, 2026
18.83
19.34
18.60
18.93
18.77
-2.78%
10,314,970
2.88
Jan 30, 2026
18.81
19.62
18.53
19.47
19.31
+3.18%
10,689,310
3.04
Jan 29, 2026
19.79
20.16
18.75
18.87
18.71
-1.61%
33,029,922
10.60
Jan 28, 2026
19.58
19.72
18.80
19.18
19.02
-0.52%
5,810,241
1.90
Jan 27, 2026
19.02
19.56
18.88
19.28
19.12
+0.52%
3,672,128
1.22
Jan 26, 2026
18.87
19.50
18.37
19.18
19.02
+2.68%
5,193,635
1.74
Jan 23, 2026
19.19
19.63
18.41
18.68
18.52
-0.38%
4,247,022
1.44
Jan 22, 2026
18.68
18.88
18.41
18.75
18.59
-0.26%
2,493,488
0.85
Jan 21, 2026
18.70
19.34
18.37
18.80
18.64
+3.13%
3,839,361
1.32
Jan 20, 2026
18.27
18.63
18.14
18.23
18.08
+0.11%
3,765,065
1.29
Jan 19, 2026
18.41
18.42
17.99
18.21
18.06
0.00%
0
0.00
Jan 16, 2026
18.41
18.42
17.99
18.21
18.06
-0.71%
2,804,973
0.94
Jan 15, 2026
18.14
18.53
17.80
18.34
18.18
-1.24%
3,138,386
1.06
Jan 14, 2026
18.25
19.30
18.21
18.57
18.41
+2.20%
4,949,049
1.70
Jan 13, 2026
18.16
18.68
18.04
18.17
18.02
+1.68%
3,266,811
1.12
Jan 12, 2026
17.94
18.19
17.63
17.87
17.72
+0.50%
2,660,063
0.92
Jan 09, 2026
18.20
18.37
17.55
17.78
17.63
-2.31%
4,987,330
1.74
Jan 08, 2026
17.74
18.49
17.48
18.20
18.05
+3.58%
4,301,942
1.51
Jan 07, 2026
18.31
18.40
17.45
17.57
17.42
-3.98%
3,105,295
1.09
Jan 06, 2026
18.55
18.99
18.19
18.30
18.14
-1.56%
3,442,197
1.20
Rows: