5 DAY PERFORMANCE
-28.03%
1 MONTH PERFORMANCE
-21.63%
3 MONTH PERFORMANCE
-22.98%
6 MONTH PERFORMANCE
+15.81%
YEAR-TO-DATE PERFORMANCE
+39.09%
1 YEAR PERFORMANCE
-6.37%
SM Energy Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $37.81 | $37.20 (-1.61%) | $38.15 | $36.84 | 2.99 M | $8.89 B |
| 08/20/2026 | $37.02 | $37.64 (1.67%) | $38.25 | $36.98 | 4.93 M | $9.00 B |
| 08/19/2026 | $35.91 | $36.14 (0.64%) | $36.72 | $35.67 | 3.61 M | $8.64 B |
| 08/18/2026 | $36.01 | $35.49 (-1.44%) | $36.14 | $35.16 | 2.92 M | $8.48 B |
| 08/17/2026 | $33.95 | $35.48 (4.51%) | $35.50 | $33.83 | 3.68 M | $8.48 B |
| 08/14/2026 | $32.72 | $33.75 (3.15%) | $34.28 | $32.72 | 4.11 M | $8.07 B |
| 08/13/2026 | $32.42 | $32.42 (0%) | $32.62 | $31.59 | 3.99 M | $7.75 B |
| 08/12/2026 | $32.42 | $32.42 (0%) | $32.67 | $32.13 | 2.92 M | $7.75 B |
| 08/11/2026 | $31.49 | $32.51 (3.24%) | $32.62 | $31.49 | 3.41 M | $7.77 B |
| 08/10/2026 | $29.63 | $31.76 (7.19%) | $31.88 | $29.63 | 5.17 M | $7.59 B |
| 08/07/2026 | $28.32 | $28.88 (1.98%) | $29.61 | $28.21 | 3.98 M | $6.90 B |
| 08/06/2026 | $30.60 | $28.70 (-6.21%) | $30.60 | $28.20 | 9.67 M | $6.86 B |
| 08/05/2026 | $31.10 | $29.02 (-6.69%) | $31.13 | $28.96 | 4.90 M | $6.94 B |
| 08/04/2026 | $30.85 | $31.05 (0.65%) | $31.66 | $30.52 | 2.82 M | $7.42 B |
| 08/03/2026 | $31.37 | $31.93 (1.79%) | $32.07 | $30.92 | 2.97 M | $7.63 B |
| 07/31/2026 | $32.00 | $32.52 (1.63%) | $32.55 | $31.59 | 2.52 M | $3.74 B |
| 07/30/2026 | $30.96 | $31.63 (2.16%) | $31.79 | $30.95 | 1.92 M | $3.64 B |
| 07/29/2026 | $31.08 | $31.72 (2.06%) | $31.87 | $30.68 | 2.93 M | $3.65 B |
| 07/28/2026 | $30.63 | $29.65 (-3.2%) | $30.68 | $29.34 | 2.74 M | $3.41 B |
| 07/27/2026 | $31.72 | $30.30 (-4.48%) | $32.25 | $30.28 | 3.68 M | $3.48 B |
| 07/24/2026 | $33.42 | $33.19 (-0.69%) | $33.92 | $32.94 | 2.98 M | $3.82 B |
| 07/23/2026 | $34.16 | $33.51 (-1.9%) | $34.20 | $33.28 | 4.46 M | $3.85 B |
| 07/22/2026 | $32.99 | $33.19 (0.61%) | $33.66 | $32.80 | 3.99 M | $3.82 B |
| 07/21/2026 | $31.40 | $32.22 (2.61%) | $32.41 | $31.40 | 3.48 M | $3.71 B |
| 07/20/2026 | $30.94 | $31.28 (1.1%) | $31.87 | $30.66 | 3.22 M | $3.60 B |
| 07/17/2026 | $30.92 | $31.32 (1.29%) | $31.46 | $30.42 | 2.32 M | $3.60 B |
| 07/16/2026 | $30.18 | $30.21 (0.1%) | $30.65 | $30.10 | 1.80 M | $3.47 B |
| 07/15/2026 | $30.16 | $29.93 (-0.76%) | $30.32 | $29.30 | 3.06 M | $3.44 B |
| 07/14/2026 | $29.95 | $29.72 (-0.77%) | $30.35 | $29.20 | 3.47 M | $3.42 B |
| 07/13/2026 | $28.83 | $29.89 (3.68%) | $30.18 | $28.78 | 4.26 M | $3.44 B |
| 07/10/2026 | $28.44 | $27.81 (-2.22%) | $28.54 | $27.42 | 2.39 M | $3.20 B |
| 07/09/2026 | $28.60 | $28.34 (-0.91%) | $28.75 | $28.01 | 3.76 M | $3.26 B |
| 07/08/2026 | $28.82 | $29.11 (1.01%) | $29.60 | $28.30 | 6.78 M | $3.35 B |
| 07/07/2026 | $26.64 | $27.92 (4.8%) | $28.29 | $26.48 | 5.41 M | $3.21 B |
| 07/06/2026 | $26.45 | $26.35 (-0.38%) | $26.83 | $26.32 | 3.84 M | $3.03 B |
| 07/02/2026 | $26.26 | $26.85 (2.25%) | $26.94 | $25.92 | 4.17 M | $3.09 B |
| 07/01/2026 | $26.08 | $25.73 (-1.34%) | $26.41 | $25.47 | 5.06 M | $2.96 B |
| 06/30/2026 | $26.36 | $26.10 (-0.99%) | $26.76 | $26.09 | 3.23 M | $3.00 B |
| 06/29/2026 | $26.30 | $26.14 (-0.61%) | $26.68 | $26.00 | 3.52 M | $3.01 B |
| 06/26/2026 | $26.27 | $26.34 (0.27%) | $26.64 | $25.70 | 6.02 M | $3.03 B |
| 06/25/2026 | $26.20 | $26.52 (1.22%) | $26.78 | $26.07 | 2.79 M | $3.05 B |
| 06/24/2026 | $26.60 | $26.49 (-0.41%) | $26.85 | $25.93 | 3.33 M | $3.05 B |
| 06/23/2026 | $27.45 | $27.41 (-0.15%) | $28.01 | $27.28 | 3.00 M | $3.15 B |
| 06/22/2026 | $27.47 | $27.56 (0.33%) | $27.85 | $26.88 | 4.20 M | $3.17 B |
| 06/18/2026 | $27.68 | $27.14 (-1.95%) | $27.80 | $26.47 | 7.44 M | $3.12 B |
| 06/17/2026 | $28.03 | $28.09 (0.21%) | $29.07 | $27.83 | 3.40 M | $3.23 B |
| 06/16/2026 | $27.92 | $28.06 (0.5%) | $28.42 | $27.82 | 4.21 M | $3.23 B |
| 06/15/2026 | $29.22 | $28.47 (-2.57%) | $29.69 | $28.40 | 6.12 M | $3.27 B |
| 06/12/2026 | $30.31 | $31.15 (2.77%) | $32.08 | $30.17 | 4.40 M | $3.58 B |
| 06/11/2026 | $33.48 | $31.28 (-6.57%) | $33.55 | $31.10 | 3.91 M | $3.60 B |
| 06/10/2026 | $31.30 | $32.83 (4.89%) | $33.37 | $31.30 | 3.61 M | $3.78 B |
| 06/09/2026 | $31.95 | $31.08 (-2.72%) | $32.17 | $30.29 | 3.44 M | $3.57 B |
| 06/08/2026 | $32.50 | $32.37 (-0.4%) | $33.01 | $32.30 | 2.47 M | $3.72 B |
| 06/05/2026 | $33.93 | $32.21 (-5.07%) | $34.15 | $32.19 | 3.23 M | $3.70 B |
| 06/04/2026 | $33.49 | $33.96 (1.4%) | $34.36 | $33.25 | 3.66 M | $3.91 B |
| 06/03/2026 | $33.33 | $34.29 (2.88%) | $34.69 | $33.01 | 3.51 M | $3.94 B |
| 06/02/2026 | $32.56 | $32.94 (1.17%) | $33.30 | $32.45 | 3.88 M | $3.79 B |
| 06/01/2026 | $31.85 | $32.67 (2.57%) | $33.23 | $31.64 | 3.37 M | $3.76 B |
| 05/29/2026 | $31.13 | $30.71 (-1.35%) | $31.20 | $30.06 | 4.32 M | $3.53 B |
| 05/28/2026 | $31.16 | $31.16 (0%) | $31.45 | $30.64 | 3.21 M | $3.58 B |
| 05/27/2026 | $30.80 | $30.63 (-0.55%) | $31.30 | $30.56 | 3.57 M | $3.52 B |
| 05/26/2026 | $32.94 | $31.79 (-3.49%) | $33.32 | $31.75 | 4.38 M | $3.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
