5 DAY PERFORMANCE
-11.65%
1 MONTH PERFORMANCE
-9.84%
3 MONTH PERFORMANCE
+21.20%
6 MONTH PERFORMANCE
+40.98%
YEAR-TO-DATE PERFORMANCE
+39.09%
1 YEAR PERFORMANCE
+1.48%
SM Energy Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $31.28 | $31.17 (-0.35%) | $31.44 | $30.39 | 2.77 M | $3.53 B |
| 05/12/2026 | $30.91 | $31.35 (1.42%) | $31.61 | $30.47 | 3.81 M | $3.61 B |
| 05/11/2026 | $30.33 | $30.67 (1.12%) | $30.89 | $29.86 | 4.39 M | $3.53 B |
| 05/08/2026 | $29.15 | $29.44 (0.99%) | $29.77 | $28.68 | 4.48 M | $3.39 B |
| 05/07/2026 | $27.52 | $29.10 (5.74%) | $29.35 | $26.82 | 7.11 M | $3.35 B |
| 05/06/2026 | $29.52 | $28.55 (-3.29%) | $29.99 | $28.52 | 6.43 M | $3.28 B |
| 05/05/2026 | $31.19 | $31.21 (0.06%) | $31.29 | $30.74 | 3.36 M | $3.59 B |
| 05/04/2026 | $30.66 | $31.38 (2.35%) | $31.50 | $30.35 | 2.66 M | $3.61 B |
| 05/01/2026 | $30.25 | $30.47 (0.73%) | $30.69 | $29.47 | 3.13 M | $3.50 B |
| 04/30/2026 | $30.50 | $31.03 (1.74%) | $31.21 | $30.19 | 3.55 M | $3.57 B |
| 04/29/2026 | $30.00 | $31.23 (4.1%) | $31.25 | $29.44 | 5.05 M | $3.59 B |
| 04/28/2026 | $29.70 | $29.28 (-1.41%) | $29.88 | $28.93 | 4.37 M | $3.37 B |
| 04/27/2026 | $29.03 | $29.10 (0.24%) | $29.48 | $28.87 | 2.77 M | $3.35 B |
| 04/24/2026 | $29.28 | $28.78 (-1.71%) | $29.34 | $28.42 | 3.14 M | $3.31 B |
| 04/23/2026 | $29.27 | $29.29 (0.07%) | $29.66 | $28.66 | 4.05 M | $3.37 B |
| 04/22/2026 | $28.39 | $29.06 (2.36%) | $29.16 | $28.33 | 3.40 M | $3.34 B |
| 04/21/2026 | $27.14 | $28.08 (3.46%) | $28.26 | $26.97 | 4.05 M | $3.23 B |
| 04/20/2026 | $26.30 | $26.93 (2.4%) | $27.10 | $26.06 | 4.81 M | $3.10 B |
| 04/17/2026 | $26.44 | $25.97 (-1.78%) | $26.54 | $24.91 | 7.67 M | $2.99 B |
| 04/16/2026 | $27.32 | $28.08 (2.78%) | $28.11 | $27.31 | 3.56 M | $3.23 B |
| 04/15/2026 | $27.40 | $27.33 (-0.26%) | $28.03 | $27.28 | 4.34 M | $3.14 B |
| 04/14/2026 | $28.50 | $27.65 (-2.98%) | $28.50 | $27.38 | 4.55 M | $3.18 B |
| 04/13/2026 | $29.12 | $28.85 (-0.93%) | $29.54 | $28.54 | 4.67 M | $3.32 B |
| 04/10/2026 | $28.17 | $28.38 (0.75%) | $28.77 | $27.61 | 5.00 M | $3.26 B |
| 04/09/2026 | $29.06 | $28.33 (-2.51%) | $29.62 | $27.97 | 5.59 M | $3.26 B |
| 04/08/2026 | $27.73 | $28.81 (3.89%) | $28.85 | $27.15 | 8.87 M | $3.31 B |
| 04/07/2026 | $30.90 | $31.35 (1.46%) | $31.50 | $30.61 | 5.11 M | $3.61 B |
| 04/06/2026 | $30.73 | $30.46 (-0.88%) | $30.97 | $30.25 | 3.73 M | $3.50 B |
| 04/02/2026 | $31.04 | $30.62 (-1.35%) | $31.92 | $30.21 | 6.40 M | $3.52 B |
| 04/01/2026 | $30.18 | $29.50 (-2.25%) | $30.80 | $28.81 | 8.63 M | $3.39 B |
| 03/31/2026 | $31.70 | $31.18 (-1.64%) | $32.50 | $30.30 | 6.46 M | $3.59 B |
| 03/30/2026 | $32.60 | $32.13 (-1.44%) | $33.25 | $31.97 | 5.18 M | $3.69 B |
| 03/27/2026 | $33.00 | $32.72 (-0.85%) | $33.17 | $32.45 | 5.26 M | $3.76 B |
| 03/26/2026 | $32.00 | $32.68 (2.12%) | $33.17 | $31.72 | 5.00 M | $3.76 B |
| 03/25/2026 | $29.90 | $31.50 (5.35%) | $31.67 | $29.83 | 5.71 M | $3.62 B |
| 03/24/2026 | $30.10 | $30.35 (0.83%) | $31.30 | $29.88 | 6.90 M | $3.49 B |
| 03/23/2026 | $28.80 | $29.05 (0.87%) | $29.78 | $28.41 | 8.22 M | $3.34 B |
| 03/20/2026 | $28.40 | $30.04 (5.77%) | $30.31 | $28.30 | 13.65 M | $3.45 B |
| 03/19/2026 | $27.60 | $27.75 (0.54%) | $28.24 | $27.56 | 6.12 M | $3.19 B |
| 03/18/2026 | $27.04 | $27.27 (0.85%) | $27.47 | $26.75 | 4.32 M | $3.14 B |
| 03/17/2026 | $26.81 | $26.81 (0%) | $27.44 | $26.74 | 4.59 M | $3.08 B |
| 03/16/2026 | $26.00 | $26.76 (2.92%) | $26.93 | $25.89 | 5.54 M | $3.08 B |
| 03/13/2026 | $25.06 | $26.79 (6.9%) | $26.82 | $24.91 | 5.93 M | $3.08 B |
| 03/12/2026 | $25.97 | $25.48 (-1.89%) | $26.50 | $25.48 | 6.70 M | $2.93 B |
| 03/11/2026 | $24.88 | $25.63 (3.01%) | $25.72 | $24.88 | 5.10 M | $2.95 B |
| 03/10/2026 | $25.31 | $24.88 (-1.7%) | $25.78 | $24.46 | 8.43 M | $2.86 B |
| 03/09/2026 | $26.26 | $26.02 (-0.91%) | $26.86 | $25.69 | 10.54 M | $2.99 B |
| 03/06/2026 | $26.06 | $25.97 (-0.35%) | $26.56 | $25.68 | 7.47 M | $2.99 B |
| 03/05/2026 | $24.85 | $25.58 (2.94%) | $25.69 | $24.71 | 7.19 M | $2.94 B |
| 03/04/2026 | $23.54 | $24.54 (4.25%) | $24.73 | $23.33 | 5.57 M | $2.82 B |
| 03/03/2026 | $24.39 | $24.09 (-1.23%) | $24.90 | $23.65 | 7.73 M | $2.77 B |
| 03/02/2026 | $24.60 | $24.19 (-1.67%) | $24.68 | $23.47 | 10.11 M | $2.78 B |
| 02/27/2026 | $21.74 | $23.13 (6.39%) | $23.24 | $21.57 | 10.74 M | $2.66 B |
| 02/26/2026 | $20.67 | $21.13 (2.23%) | $21.77 | $19.25 | 18.29 M | $2.43 B |
| 02/25/2026 | $22.41 | $22.05 (-1.61%) | $22.46 | $21.47 | 6.56 M | $2.54 B |
| 02/24/2026 | $22.75 | $22.46 (-1.27%) | $22.93 | $21.94 | 6.36 M | $2.58 B |
| 02/23/2026 | $23.69 | $22.75 (-3.97%) | $23.84 | $22.71 | 5.61 M | $2.62 B |
| 02/20/2026 | $23.41 | $23.66 (1.07%) | $23.83 | $23.05 | 7.61 M | $2.72 B |
| 02/19/2026 | $23.63 | $23.48 (-0.63%) | $24.27 | $23.35 | 12.71 M | $2.70 B |
| 02/18/2026 | $22.25 | $23.40 (5.17%) | $23.61 | $22.10 | 10.38 M | $2.69 B |
| 02/17/2026 | $21.50 | $21.68 (0.84%) | $21.81 | $20.55 | 7.08 M | $2.49 B |
| 02/13/2026 | $20.80 | $21.46 (3.17%) | $21.70 | $20.77 | 6.43 M | $2.46 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.
