SM | SM Energy | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

SM Energy (SM)

NYSE

$32.67-$0.10 (-0.30%)

Price as of Nov 13, 2026 12:52 PM EST

$7.7B
Market Cap
83.36%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-13.05%

Low Price$29.10

High Price$40.38
3 Months
+1.67%

Low Price$29.10

High Price$41.29
1 Year
+83.36%

Low Price$17.20

High Price$41.29

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	31.35	33.00	30.90	32.77	+5.17%	4,280,207
11/11/2026	30.13	31.16	29.67	31.16	+5.56%	3,570,054
11/10/2026	28.58	29.71	27.84	29.52	+1.44%	3,725,587
11/09/2026	29.31	29.90	28.81	29.10	-2.74%	3,973,855
11/06/2026	29.54	30.95	29.34	29.92	+0.98%	3,951,207
11/05/2026	31.51	32.40	29.62	29.63	-4.60%	6,386,275
11/04/2026	34.04	34.78	30.79	31.06	-15.30%	7,208,077
11/03/2026	36.88	37.69	36.50	36.67	-2.06%	3,036,921
11/03/2026	$1.95 Earnings
11/02/2026	39.27	39.48	37.33	37.44	-7.28%	3,810,221
10/30/2026	40.00	40.44	39.68	40.38	+2.02%	2,611,706
10/29/2026	39.60	39.75	39.05	39.58	+0.05%	1,898,005
10/28/2026	39.39	39.89	39.18	39.56	+1.25%	2,798,490
10/27/2026	39.90	40.40	39.00	39.07	-2.69%	3,035,443
10/26/2026	39.51	40.56	39.51	40.15	+0.10%	2,175,025
10/23/2026	38.84	40.61	38.68	40.11	+4.40%	2,693,438
10/22/2026	39.30	39.30	37.61	38.42	-0.49%	2,307,547
10/21/2026	38.74	39.11	38.18	38.61	-0.62%	2,188,138
10/20/2026	39.37	39.50	37.66	38.85	-0.10%	2,522,336
10/19/2026	39.08	39.83	38.81	38.89	-1.54%	2,152,863
10/16/2026	37.95	39.55	37.90	39.50	+5.28%	2,760,678
10/15/2026	38.41	38.50	37.18	37.52	-1.83%	2,302,612
10/14/2026	38.95	38.95	37.97	38.22	-0.83%	2,055,909
10/13/2026	37.90	38.69	37.73	38.54	+2.26%	2,026,812
10/12/2026	37.69	38.16	37.27	37.69	+1.86%	1,885,744
10/09/2026	36.92	37.73	36.64	37.00	-0.22%	1,933,269
10/08/2026	36.64	37.35	36.35	37.08	+5.19%	4,383,077
10/07/2026	35.46	35.88	34.68	35.25	+0.43%	2,349,574
10/06/2026	34.90	35.34	34.46	35.10	+0.14%	2,337,594
10/05/2026	35.27	35.82	34.49	35.05	-0.54%	2,430,823
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