SM
SM Energy (SM)
NYSE
$35.21-$0.03 (-0.09%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $8.4B
    Market Cap
  • 42.04%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -7.42%
    Low Price$33.11
    High Price$41.29
  • 3 Months
    +32.02%
    Low Price$26.20
    High Price$41.29
  • 1 Year
    +42.04%
    Low Price$17.20
    High Price$41.29
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
34.23
35.35
34.13
35.24
+0.51%
2,027,055
10/01/2026
33.63
35.15
33.53
35.06
+3.79%
2,608,690
09/30/2026
33.22
34.90
33.04
33.78
+2.02%
4,062,664
09/29/2026
32.71
33.55
32.55
33.11
-1.31%
3,422,805
09/28/2026
34.50
34.75
33.47
33.55
-1.06%
3,683,326
09/25/2026
34.40
34.86
33.59
33.91
-3.39%
3,055,688
09/24/2026
34.83
35.64
34.50
35.10
+2.30%
3,992,466
09/23/2026
34.43
35.24
33.94
34.31
+1.15%
3,526,997
09/22/2026
34.18
34.90
33.86
33.92
-2.39%
4,213,427
09/21/2026
35.91
36.22
34.59
34.75
-6.00%
4,964,655
09/18/2026
36.87
37.32
36.47
36.97
0.00%
7,494,617
09/17/2026
37.57
38.31
36.90
36.97
-3.12%
7,050,982
09/16/2026
39.99
40.21
37.96
38.16
-7.58%
5,834,628
09/15/2026
39.00
41.56
39.00
41.29
+5.79%
4,824,430
09/14/2026
39.00
39.96
38.76
39.03
+2.44%
4,555,364
09/11/2026
37.49
38.25
37.42
38.10
-0.21%
3,515,326
09/10/2026
38.60
38.88
37.55
38.18
+0.53%
2,799,498
09/09/2026
38.50
38.69
37.97
37.98
+0.58%
3,264,224
09/08/2026
37.30
38.45
37.27
37.76
+3.62%
4,800,614
09/04/2026
36.92
37.13
36.28
36.44
-2.51%
2,123,202
09/04/2026
$0.22 Dividend
09/03/2026
37.50
38.08
37.24
37.38
-1.80%
4,022,631
09/02/2026
37.28
38.71
37.23
38.07
+0.66%
3,181,235
09/01/2026
37.93
37.98
37.10
37.82
+2.31%
2,198,176
08/31/2026
37.56
37.80
36.53
36.96
+1.53%
5,452,005
08/28/2026
36.69
36.83
35.94
36.41
-0.52%
4,481,017
08/27/2026
35.30
36.67
34.86
36.59
+4.10%
3,582,409
08/26/2026
34.65
36.02
34.28
35.15
-0.90%
3,381,235
08/25/2026
35.08
36.06
34.99
35.47
-2.14%
2,433,936
08/24/2026
36.40
36.65
35.42
36.25
-1.99%
3,193,806
08/21/2026
37.59
37.93
36.62
36.98
-1.17%
2,994,292
08/20/2026
36.80
38.03
36.76
37.42
+4.15%
4,929,141
08/19/2026
35.70
36.51
35.46
35.93
+1.83%
3,608,349
08/18/2026
35.80
35.93
34.96
35.28
+0.03%
2,915,528
08/17/2026
33.75
35.29
33.63
35.27
+5.13%
3,682,804
08/14/2026
32.53
34.08
32.53
33.55
+4.10%
4,111,444
08/13/2026
32.23
32.43
31.41
32.23
0.00%
3,994,286
08/12/2026
32.23
32.48
31.94
32.23
-0.28%
2,924,111
08/11/2026
31.31
32.42
31.31
32.32
+2.36%
3,413,526
08/10/2026
29.46
31.69
29.46
31.57
+9.97%
5,168,301
08/07/2026
28.15
29.44
28.04
28.71
+0.63%
3,975,967
08/06/2026
30.42
30.42
28.04
28.53
-1.10%
9,666,055
08/05/2026
30.92
30.95
28.79
28.85
-6.54%
4,892,829
08/05/2026
$2.19 Earnings
08/04/2026
30.67
31.47
30.34
30.87
-2.76%
2,824,562
08/03/2026
31.19
31.88
30.74
31.74
-1.81%
2,967,656
07/31/2026
31.81
32.36
31.41
32.33
+2.81%
2,518,656
07/30/2026
30.78
31.60
30.76
31.44
-0.28%
1,915,550
07/29/2026
30.90
31.68
30.50
31.53
+6.98%
2,923,778
07/28/2026
30.45
30.50
29.17
29.48
-2.15%
2,736,288
07/27/2026
31.53
32.06
30.10
30.12
-8.71%
3,680,931
07/24/2026
33.22
33.72
32.75
33.00
-0.95%
2,982,329
07/23/2026
33.96
34.00
33.09
33.31
+0.96%
4,460,965
07/22/2026
32.80
33.46
32.61
33.00
+3.01%
3,993,749
07/21/2026
31.22
32.22
31.22
32.03
+3.01%
3,484,809
07/20/2026
30.76
31.68
30.48
31.10
-0.13%
3,215,809
07/17/2026
30.74
31.28
30.24
31.14
+3.67%
2,324,204
07/16/2026
30.00
30.47
29.92
30.03
+0.94%
1,797,961
07/15/2026
29.98
30.14
29.13
29.75
+0.71%
3,060,983
07/14/2026
29.77
30.17
29.03
29.55
-0.57%
3,473,040
07/13/2026
28.66
30.00
28.61
29.72
+7.48%
4,257,081
07/10/2026
28.27
28.37
27.26
27.65
-1.87%
2,391,133
07/09/2026
28.43
28.59
27.85
28.17
-2.65%
3,756,777
07/08/2026
28.65
29.43
28.13
28.94
+4.26%
6,783,442
07/07/2026
26.48
28.12
26.33
27.76
+5.96%
5,414,534
07/06/2026
26.30
26.67
26.17
26.20
-1.86%
3,841,290
07/02/2026
26.11
26.78
25.77
26.69
+4.35%
4,165,629
07/01/2026
25.93
26.26
25.32
25.58
-1.42%
5,064,652
06/30/2026
26.21
26.60
25.94
25.95
-0.15%
3,234,321
06/29/2026
26.15
26.52
25.84
25.99
-0.76%
3,516,824
06/26/2026
26.12
26.48
25.54
26.19
-0.68%
6,022,305
06/25/2026
26.05
26.62
25.92
26.36
+0.11%
2,785,923
06/24/2026
26.44
26.69
25.78
26.34
-3.36%
3,330,338
06/23/2026
27.29
27.85
27.12
27.25
-0.54%
2,998,764
06/22/2026
27.31
27.69
26.72
27.40
+1.55%
4,201,262
06/18/2026
27.52
27.63
26.32
26.98
-3.38%
7,442,086
06/17/2026
27.87
28.90
27.67
27.93
+0.11%
3,396,634
06/16/2026
27.76
28.25
27.66
27.90
-1.44%
4,210,918
06/15/2026
29.05
29.51
28.23
28.30
-8.60%
6,118,044
06/12/2026
30.13
31.89
30.00
30.97
-0.42%
4,395,127
06/11/2026
33.28
33.35
30.92
31.10
-4.72%
3,907,240
06/10/2026
31.12
33.17
31.12
32.64
+5.63%
3,612,626
06/09/2026
31.76
31.98
30.11
30.90
-3.99%
3,437,931
06/08/2026
32.31
32.82
32.11
32.18
+1.19%
2,467,528
06/08/2026
$0.22 Dividend
06/05/2026
33.50
33.71
31.78
31.80
-5.15%
3,229,473
06/04/2026
33.06
33.93
32.83
33.53
-0.96%
3,656,439
06/03/2026
32.91
34.25
32.59
33.86
+4.10%
3,480,481
06/02/2026
32.15
32.88
32.04
32.52
+0.83%
3,875,697
06/01/2026
31.45
32.81
31.24
32.26
+6.38%
3,368,747
05/29/2026
30.74
30.81
29.68
30.32
-1.44%
4,320,458
05/28/2026
30.77
31.05
30.25
30.77
+1.73%
3,212,390
05/27/2026
30.41
30.90
30.17
30.24
-3.65%
3,571,460
05/26/2026
32.52
32.90
31.35
31.39
-5.86%
4,380,716
05/22/2026
33.21
33.63
32.64
33.34
+1.56%
3,030,482
05/21/2026
35.21
35.40
32.37
32.83
-4.48%
4,000,895
05/20/2026
34.53
35.43
33.75
34.37
+1.43%
9,689,811
05/19/2026
33.24
34.00
32.75
33.89
+3.47%
3,671,685
05/18/2026
32.10
33.49
31.83
32.75
+1.78%
4,515,067
05/15/2026
31.60
32.34
31.26
32.18
+3.89%
3,705,651