5 DAY PERFORMANCE
-5.11%
1 MONTH PERFORMANCE
-16.53%
3 MONTH PERFORMANCE
-20.51%
6 MONTH PERFORMANCE
+40.52%
YEAR-TO-DATE PERFORMANCE
+39.09%
1 YEAR PERFORMANCE
+3.63%
SM Energy Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $33.64 | $33.77 (0.39%) | $34.06 | $33.05 | 3.03 M | $3.88 B |
| 05/21/2026 | $35.66 | $33.25 (-6.76%) | $35.85 | $32.78 | 4.00 M | $3.82 B |
| 05/20/2026 | $34.97 | $34.81 (-0.46%) | $35.88 | $34.18 | 9.69 M | $4.00 B |
| 05/19/2026 | $33.67 | $34.32 (1.93%) | $34.44 | $33.17 | 3.67 M | $3.95 B |
| 05/18/2026 | $32.51 | $33.17 (2.03%) | $33.92 | $32.24 | 4.75 M | $3.81 B |
| 05/15/2026 | $32.00 | $32.59 (1.84%) | $32.75 | $31.66 | 3.71 M | $3.75 B |
| 05/14/2026 | $31.53 | $31.37 (-0.51%) | $31.72 | $30.91 | 2.24 M | $3.61 B |
| 05/13/2026 | $31.28 | $31.17 (-0.35%) | $31.44 | $30.39 | 3.35 M | $3.58 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 |
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.
