NYSE : SM
SM Energy Company — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 40.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SM Energy Company (SM) closed at 40.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 40 | 40.44 | 39.68 | 40.38 | 2,611,704 | +2.02% |
| 2026-10-29 | 39.6 | 39.75 | 39.05 | 39.58 | 1,898,005 | +0.05% |
| 2026-10-28 | 39.39 | 39.885 | 39.175 | 39.56 | 2,798,489 | +1.25% |
| 2026-10-27 | 39.9 | 40.4 | 39 | 39.07 | 2,936,663 | -2.69% |
| 2026-10-26 | 39.51 | 40.56 | 39.51 | 40.15 | 1,992,156 | +0.10% |
| 2026-10-23 | 38.84 | 40.61 | 38.68 | 40.11 | 2,693,208 | +4.40% |
| 2026-10-22 | 39.3 | 39.3 | 37.605 | 38.42 | 2,307,547 | -0.49% |
| 2026-10-21 | 38.74 | 39.11 | 38.18 | 38.61 | 2,188,138 | -0.62% |
| 2026-10-20 | 39.37 | 39.5 | 37.66 | 38.85 | 2,522,336 | -0.10% |
| 2026-10-19 | 39.075 | 39.83 | 38.809 | 38.89 | 2,152,863 | -1.54% |
| 2026-10-16 | 37.95 | 39.55 | 37.9 | 39.5 | 2,751,527 | +5.28% |
| 2026-10-15 | 38.41 | 38.495 | 37.18 | 37.52 | 2,300,542 | -1.83% |
| 2026-10-14 | 38.945 | 38.945 | 37.97 | 38.22 | 2,055,107 | -0.83% |
| 2026-10-13 | 37.9 | 38.69 | 37.73 | 38.54 | 2,025,566 | +2.26% |
| 2026-10-12 | 37.69 | 38.16 | 37.27 | 37.69 | 1,883,248 | +1.86% |
| 2026-10-09 | 36.92 | 37.725 | 36.637 | 37 | 1,930,799 | -0.22% |
| 2026-10-08 | 36.64 | 37.35 | 36.35 | 37.08 | 4,381,517 | +5.19% |
| 2026-10-07 | 35.46 | 35.875 | 34.68 | 35.25 | 2,348,551 | +0.43% |
| 2026-10-06 | 34.9 | 35.34 | 34.455 | 35.1 | 2,325,544 | +0.14% |
| 2026-10-05 | 35.27 | 35.82 | 34.485 | 35.05 | 2,429,962 | -0.54% |
| 2026-10-02 | 34.23 | 35.35 | 34.13 | 35.24 | 2,019,887 | +0.51% |
| 2026-10-01 | 33.63 | 35.145 | 33.53 | 35.06 | 2,607,981 | +3.79% |
| 2026-09-30 | 33.22 | 34.9 | 33.04 | 33.78 | 4,058,338 | +2.02% |
| 2026-09-29 | 32.71 | 33.545 | 32.551 | 33.11 | 3,214,779 | -1.31% |
| 2026-09-28 | 34.5 | 34.751 | 33.47 | 33.55 | 3,431,250 | -1.06% |
| 2026-09-25 | 34.4 | 34.86 | 33.585 | 33.91 | 2,889,777 | -3.39% |
| 2026-09-24 | 34.83 | 35.64 | 34.5 | 35.1 | 3,600,871 | +2.30% |
| 2026-09-23 | 34.43 | 35.235 | 33.938 | 34.31 | 3,525,148 | +1.15% |
| 2026-09-22 | 34.18 | 34.895 | 33.86 | 33.92 | 4,025,718 | -2.39% |
| 2026-09-21 | 35.905 | 36.22 | 34.585 | 34.75 | 4,957,082 | -6.00% |
| 2026-09-18 | 36.87 | 37.315 | 36.47 | 36.97 | 7,325,041 | +0.00% |
| 2026-09-17 | 37.57 | 38.31 | 36.9 | 36.97 | 6,831,118 | -3.12% |
| 2026-09-16 | 39.985 | 40.21 | 37.96 | 38.16 | 5,819,816 | -7.58% |
| 2026-09-15 | 39 | 41.56 | 39 | 41.29 | 4,676,415 | +5.79% |
| 2026-09-14 | 39 | 39.96 | 38.76 | 39.03 | 4,398,096 | +2.44% |
| 2026-09-11 | 37.49 | 38.245 | 37.42 | 38.1 | 3,514,719 | -0.21% |
| 2026-09-10 | 38.6 | 38.88 | 37.547 | 38.18 | 2,787,682 | +0.53% |
| 2026-09-09 | 38.5 | 38.69 | 37.965 | 37.98 | 3,259,649 | +0.58% |
| 2026-09-08 | 37.3 | 38.45 | 37.27 | 37.76 | 4,797,529 | +3.62% |
| 2026-09-04 | 36.92 | 37.13 | 36.28 | 36.44 | 2,075,755 | -2.51% |
| 2026-09-03 | 37.72 | 38.305 | 37.46 | 37.6 | 4,022,630 | -1.80% |
| 2026-09-02 | 37.5 | 38.94 | 37.454 | 38.29 | 3,181,234 | +0.66% |
| 2026-09-01 | 38.15 | 38.2 | 37.32 | 38.04 | 2,198,175 | +2.31% |
| 2026-08-31 | 37.78 | 38.02 | 36.75 | 37.18 | 5,452,003 | +1.53% |
| 2026-08-28 | 36.91 | 37.05 | 36.15 | 36.62 | 4,481,016 | -0.52% |
| 2026-08-27 | 35.51 | 36.885 | 35.07 | 36.81 | 3,582,409 | +4.10% |
| 2026-08-26 | 34.85 | 36.23 | 34.477 | 35.36 | 3,381,235 | -0.90% |
| 2026-08-25 | 35.29 | 36.27 | 35.2 | 35.68 | 2,433,936 | -2.14% |
| 2026-08-24 | 36.61 | 36.865 | 35.63 | 36.46 | 3,193,805 | -1.99% |
| 2026-08-21 | 37.81 | 38.15 | 36.835 | 37.2 | 2,994,292 | -1.17% |
| 2026-08-20 | 37.02 | 38.25 | 36.98 | 37.64 | 4,929,140 | +4.15% |
| 2026-08-19 | 35.91 | 36.72 | 35.67 | 36.14 | 3,608,349 | +1.83% |
| 2026-08-18 | 36.01 | 36.138 | 35.162 | 35.49 | 2,915,528 | +0.03% |
| 2026-08-17 | 33.95 | 35.5 | 33.83 | 35.48 | 3,682,804 | +5.13% |
| 2026-08-14 | 32.72 | 34.28 | 32.72 | 33.75 | 4,111,443 | +4.10% |
| 2026-08-13 | 32.42 | 32.62 | 31.59 | 32.42 | 3,994,284 | +0.00% |
| 2026-08-12 | 32.42 | 32.67 | 32.125 | 32.42 | 2,924,351 | -0.28% |
| 2026-08-11 | 31.49 | 32.615 | 31.49 | 32.51 | 3,413,526 | +2.36% |
| 2026-08-10 | 29.63 | 31.88 | 29.63 | 31.76 | 5,169,055 | +9.97% |
| 2026-08-07 | 28.32 | 29.61 | 28.21 | 28.88 | 3,975,967 | +0.63% |
| 2026-08-06 | 30.6 | 30.6 | 28.2 | 28.7 | 9,667,826 | -1.10% |
| 2026-08-05 | 31.1 | 31.13 | 28.96 | 29.02 | 4,898,136 | -6.54% |
| 2026-08-04 | 30.85 | 31.66 | 30.52 | 31.05 | 2,824,568 | -2.76% |
| 2026-08-03 | 31.37 | 32.07 | 30.92 | 31.93 | 2,967,955 | -1.81% |
| 2026-07-31 | 32 | 32.55 | 31.59 | 32.52 | 2,519,366 | +2.81% |
| 2026-07-30 | 30.96 | 31.79 | 30.945 | 31.63 | 1,915,549 | -0.28% |
| 2026-07-29 | 31.08 | 31.87 | 30.68 | 31.72 | 2,925,872 | +6.98% |
| 2026-07-28 | 30.63 | 30.68 | 29.34 | 29.65 | 2,742,350 | -2.15% |
| 2026-07-27 | 31.72 | 32.25 | 30.28 | 30.3 | 3,680,939 | -8.71% |
| 2026-07-24 | 33.42 | 33.92 | 32.94 | 33.19 | 2,982,329 | -0.95% |
| 2026-07-23 | 34.16 | 34.196 | 33.285 | 33.51 | 4,460,965 | +0.96% |
| 2026-07-22 | 32.99 | 33.66 | 32.8 | 33.19 | 3,993,749 | +3.01% |
| 2026-07-21 | 31.4 | 32.41 | 31.4 | 32.22 | 3,484,832 | +3.01% |
| 2026-07-20 | 30.94 | 31.87 | 30.655 | 31.28 | 3,215,827 | -0.13% |
| 2026-07-17 | 30.92 | 31.46 | 30.42 | 31.32 | 2,324,220 | +3.67% |
| 2026-07-16 | 30.18 | 30.65 | 30.1 | 30.21 | 1,797,961 | +0.94% |
| 2026-07-15 | 30.16 | 30.32 | 29.3 | 29.93 | 3,063,641 | +0.71% |
| 2026-07-14 | 29.95 | 30.35 | 29.2 | 29.72 | 3,473,040 | -0.57% |
| 2026-07-13 | 28.83 | 30.18 | 28.775 | 29.89 | 4,257,080 | +7.48% |
| 2026-07-10 | 28.44 | 28.54 | 27.42 | 27.81 | 2,391,833 | -1.87% |
| 2026-07-09 | 28.6 | 28.754 | 28.01 | 28.34 | 3,756,777 | -2.65% |
| 2026-07-08 | 28.815 | 29.6 | 28.301 | 29.11 | 6,783,442 | +4.26% |
| 2026-07-07 | 26.64 | 28.29 | 26.48 | 27.92 | 5,414,534 | +5.96% |
| 2026-07-06 | 26.45 | 26.825 | 26.32 | 26.35 | 3,841,289 | -1.86% |
| 2026-07-02 | 26.26 | 26.94 | 25.92 | 26.85 | 4,165,629 | +4.35% |
| 2026-07-01 | 26.08 | 26.41 | 25.47 | 25.73 | 5,064,652 | -1.42% |
| 2026-06-30 | 26.36 | 26.76 | 26.09 | 26.1 | 3,234,321 | -0.15% |
| 2026-06-29 | 26.3 | 26.68 | 25.995 | 26.14 | 3,516,823 | -0.76% |
| 2026-06-26 | 26.27 | 26.64 | 25.695 | 26.34 | 6,022,304 | -0.68% |
| 2026-06-25 | 26.2 | 26.775 | 26.07 | 26.52 | 2,785,923 | +0.11% |
| 2026-06-24 | 26.6 | 26.85 | 25.93 | 26.49 | 3,330,438 | -3.36% |
| 2026-06-23 | 27.45 | 28.01 | 27.275 | 27.41 | 2,998,762 | -0.54% |
| 2026-06-22 | 27.47 | 27.848 | 26.88 | 27.56 | 4,201,261 | +1.55% |
| 2026-06-18 | 27.68 | 27.795 | 26.471 | 27.14 | 7,442,307 | -3.38% |
| 2026-06-17 | 28.03 | 29.07 | 27.83 | 28.09 | 3,397,585 | +0.11% |
| 2026-06-16 | 27.92 | 28.415 | 27.82 | 28.06 | 4,213,916 | -1.44% |
| 2026-06-15 | 29.22 | 29.685 | 28.4 | 28.47 | 6,119,178 | -8.60% |
| 2026-06-12 | 30.31 | 32.08 | 30.174 | 31.15 | 4,396,168 | -0.42% |
| 2026-06-11 | 33.48 | 33.55 | 31.1 | 31.28 | 3,908,405 | -4.72% |
| 2026-06-10 | 31.3 | 33.37 | 31.3 | 32.83 | 3,612,832 | +5.63% |
| 2026-06-09 | 31.95 | 32.17 | 30.29 | 31.08 | 3,438,879 | -3.99% |
| 2026-06-08 | 32.5 | 33.01 | 32.295 | 32.37 | 2,467,557 | +1.19% |
| 2026-06-05 | 33.93 | 34.145 | 32.19 | 32.21 | 3,229,589 | -5.15% |
| 2026-06-04 | 33.485 | 34.36 | 33.25 | 33.96 | 3,658,942 | -0.96% |
| 2026-06-03 | 33.33 | 34.69 | 33.01 | 34.29 | 3,508,443 | +4.10% |
| 2026-06-02 | 32.56 | 33.3 | 32.45 | 32.94 | 3,875,802 | +0.83% |
| 2026-06-01 | 31.85 | 33.23 | 31.64 | 32.67 | 3,369,346 | +6.38% |
| 2026-05-29 | 31.13 | 31.2 | 30.06 | 30.71 | 4,321,129 | -1.44% |
| 2026-05-28 | 31.16 | 31.45 | 30.635 | 31.16 | 3,212,735 | +1.73% |
| 2026-05-27 | 30.8 | 31.3 | 30.56 | 30.63 | 3,572,546 | -3.65% |
| 2026-05-26 | 32.94 | 33.32 | 31.75 | 31.79 | 4,384,452 | -5.86% |
| 2026-05-22 | 33.64 | 34.06 | 33.054 | 33.77 | 3,030,582 | +1.56% |
| 2026-05-21 | 35.66 | 35.85 | 32.78 | 33.25 | 4,000,925 | -4.48% |
| 2026-05-20 | 34.97 | 35.88 | 34.18 | 34.81 | 9,691,973 | +1.43% |
| 2026-05-19 | 33.665 | 34.44 | 33.165 | 34.32 | 3,671,927 | +3.47% |
| 2026-05-18 | 32.51 | 33.92 | 32.24 | 33.17 | 4,746,037 | +1.78% |
| 2026-05-15 | 32 | 32.75 | 31.66 | 32.59 | 3,705,903 | +3.89% |
| 2026-05-14 | 31.53 | 31.72 | 30.91 | 31.37 | 2,244,303 | +0.64% |
| 2026-05-13 | 31.28 | 31.44 | 30.39 | 31.17 | 3,351,933 | -0.57% |
| 2026-05-12 | 30.91 | 31.61 | 30.465 | 31.35 | 3,810,084 | +2.22% |