5 DAY PERFORMANCE
-26.19%
1 MONTH PERFORMANCE
-31.52%
3 MONTH PERFORMANCE
-8.22%
6 MONTH PERFORMANCE
-8.19%
YEAR-TO-DATE PERFORMANCE
+39.09%
1 YEAR PERFORMANCE
+6.91%
SM Energy Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $36.64 | $37.08 (1.2%) | $37.35 | $36.35 | 4.38 M | $8.86 B |
| 10/07/2026 | $35.46 | $35.25 (-0.59%) | $35.88 | $34.68 | 2.35 M | $8.42 B |
| 10/06/2026 | $34.90 | $35.10 (0.57%) | $35.34 | $34.46 | 2.34 M | $8.39 B |
| 10/05/2026 | $35.27 | $35.05 (-0.62%) | $35.82 | $34.49 | 2.43 M | $8.38 B |
| 10/02/2026 | $34.23 | $35.24 (2.95%) | $35.35 | $34.13 | 2.02 M | $8.42 B |
| 10/01/2026 | $33.63 | $35.06 (4.25%) | $35.15 | $33.53 | 2.61 M | $8.38 B |
| 09/30/2026 | $33.22 | $33.78 (1.69%) | $34.90 | $33.04 | 4.06 M | $8.07 B |
| 09/29/2026 | $32.71 | $33.11 (1.22%) | $33.55 | $32.55 | 3.42 M | $7.91 B |
| 09/28/2026 | $34.50 | $33.55 (-2.75%) | $34.75 | $33.47 | 3.68 M | $8.02 B |
| 09/25/2026 | $34.40 | $33.91 (-1.42%) | $34.86 | $33.59 | 3.06 M | $8.10 B |
| 09/24/2026 | $34.83 | $35.10 (0.78%) | $35.64 | $34.50 | 3.99 M | $8.39 B |
| 09/23/2026 | $34.43 | $34.31 (-0.35%) | $35.24 | $33.94 | 3.53 M | $8.20 B |
| 09/22/2026 | $34.18 | $33.92 (-0.76%) | $34.90 | $33.86 | 4.21 M | $8.11 B |
| 09/21/2026 | $35.91 | $34.75 (-3.23%) | $36.22 | $34.59 | 4.96 M | $8.31 B |
| 09/18/2026 | $36.87 | $36.97 (0.27%) | $37.32 | $36.47 | 7.49 M | $8.84 B |
| 09/17/2026 | $37.57 | $36.97 (-1.6%) | $38.31 | $36.90 | 7.05 M | $8.84 B |
| 09/16/2026 | $39.99 | $38.16 (-4.58%) | $40.21 | $37.96 | 5.83 M | $9.12 B |
| 09/15/2026 | $39.00 | $41.29 (5.87%) | $41.56 | $39.00 | 4.82 M | $9.87 B |
| 09/14/2026 | $39.00 | $39.03 (0.08%) | $39.96 | $38.76 | 4.56 M | $9.33 B |
| 09/11/2026 | $37.49 | $38.10 (1.63%) | $38.24 | $37.42 | 3.52 M | $9.11 B |
| 09/10/2026 | $38.60 | $38.18 (-1.09%) | $38.88 | $37.55 | 2.80 M | $9.13 B |
| 09/09/2026 | $38.50 | $37.98 (-1.35%) | $38.69 | $37.97 | 3.26 M | $9.08 B |
| 09/08/2026 | $37.30 | $37.76 (1.23%) | $38.45 | $37.27 | 4.80 M | $9.02 B |
| 09/04/2026 | $36.92 | $36.44 (-1.3%) | $37.13 | $36.28 | 2.12 M | $8.71 B |
| 09/03/2026 | $37.72 | $37.60 (-0.32%) | $38.31 | $37.46 | 4.02 M | $8.99 B |
| 09/02/2026 | $37.50 | $38.29 (2.11%) | $38.94 | $37.45 | 3.18 M | $9.15 B |
| 09/01/2026 | $38.15 | $38.04 (-0.29%) | $38.20 | $37.32 | 2.20 M | $9.09 B |
| 08/31/2026 | $37.78 | $37.18 (-1.59%) | $38.02 | $36.75 | 5.45 M | $8.89 B |
| 08/28/2026 | $36.91 | $36.62 (-0.79%) | $37.05 | $36.15 | 4.48 M | $8.75 B |
| 08/27/2026 | $35.51 | $36.81 (3.66%) | $36.89 | $35.07 | 3.58 M | $8.80 B |
| 08/26/2026 | $34.85 | $35.36 (1.46%) | $36.23 | $34.48 | 3.38 M | $8.45 B |
| 08/25/2026 | $35.29 | $35.68 (1.11%) | $36.27 | $35.20 | 2.43 M | $8.53 B |
| 08/24/2026 | $36.61 | $36.46 (-0.41%) | $36.87 | $35.63 | 3.19 M | $8.71 B |
| 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 |
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.
