SM
SM Energy (SM)
NYSE
$32.04+$0.10 (+0.33%)
Price as of Aug 03, 2026 7:56 PM EDT
  • $7.8B
    Market Cap
  • 22.36%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +18.92%
    Low Price$26.35
    High Price$33.51
  • 3 Months
    +5.51%
    Low Price$25.73
    High Price$34.57
  • 1 Year
    +22.36%
    Low Price$17.30
    High Price$34.57
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
31.37
32.07
30.92
31.93
-1.81%
2,967,656
07/31/2026
32.00
32.55
31.59
32.52
+2.81%
2,518,656
07/30/2026
30.96
31.79
30.95
31.63
-0.28%
1,915,550
07/29/2026
31.08
31.87
30.68
31.72
+6.98%
2,923,778
07/28/2026
30.63
30.68
29.34
29.65
-2.15%
2,736,288
07/27/2026
31.72
32.25
30.28
30.30
-8.71%
3,680,931
07/24/2026
33.42
33.92
32.94
33.19
-0.95%
2,982,329
07/23/2026
34.16
34.20
33.29
33.51
+0.96%
4,460,965
07/22/2026
32.99
33.66
32.80
33.19
+3.01%
3,993,749
07/21/2026
31.40
32.41
31.40
32.22
+3.01%
3,484,809
07/20/2026
30.94
31.87
30.66
31.28
-0.13%
3,215,809
07/17/2026
30.92
31.46
30.42
31.32
+3.67%
2,324,204
07/16/2026
30.18
30.65
30.10
30.21
+0.94%
1,797,961
07/15/2026
30.16
30.32
29.30
29.93
+0.71%
3,060,983
07/14/2026
29.95
30.35
29.20
29.72
-0.57%
3,473,040
07/13/2026
28.83
30.18
28.78
29.89
+7.48%
4,257,081
07/10/2026
28.44
28.54
27.42
27.81
-1.87%
2,391,133
07/09/2026
28.60
28.75
28.01
28.34
-2.65%
3,756,777
07/08/2026
28.82
29.60
28.30
29.11
+4.26%
6,783,442
07/07/2026
26.64
28.29
26.48
27.92
+5.96%
5,414,534
07/06/2026
26.45
26.83
26.32
26.35
-1.86%
3,841,290
07/02/2026
26.26
26.94
25.92
26.85
+4.35%
4,165,629
07/01/2026
26.08
26.41
25.47
25.73
-1.42%
5,064,652
06/30/2026
26.36
26.76
26.09
26.10
-0.15%
3,234,321
06/29/2026
26.30
26.68
26.00
26.14
-0.76%
3,516,824
06/26/2026
26.27
26.64
25.70
26.34
-0.68%
6,022,305
06/25/2026
26.20
26.78
26.07
26.52
+0.11%
2,785,923
06/24/2026
26.60
26.85
25.93
26.49
-3.36%
3,330,338
06/23/2026
27.45
28.01
27.28
27.41
-0.54%
2,998,764
06/22/2026
27.47
27.85
26.88
27.56
+1.55%
4,201,262
06/18/2026
27.68
27.80
26.47
27.14
-3.38%
7,442,086
06/17/2026
28.03
29.07
27.83
28.09
+0.11%
3,396,634
06/16/2026
27.92
28.42
27.82
28.06
-1.44%
4,210,918
06/15/2026
29.22
29.69
28.40
28.47
-8.60%
6,118,044
06/12/2026
30.31
32.08
30.17
31.15
-0.42%
4,395,127
06/11/2026
33.48
33.55
31.10
31.28
-4.72%
3,907,240
06/10/2026
31.30
33.37
31.30
32.83
+5.63%
3,612,626
06/09/2026
31.95
32.17
30.29
31.08
-3.99%
3,437,931
06/08/2026
32.50
33.01
32.30
32.37
+1.19%
2,467,528
06/08/2026
$0.22 Dividend
06/05/2026
33.70
33.91
31.97
31.99
-5.15%
3,229,473
06/04/2026
33.26
34.13
33.02
33.73
-0.96%
3,656,439
06/03/2026
33.10
34.45
32.78
34.06
+4.10%
3,480,481
06/02/2026
32.34
33.07
32.23
32.72
+0.83%
3,875,697
06/01/2026
31.63
33.00
31.42
32.45
+6.38%
3,368,747
05/29/2026
30.92
30.99
29.85
30.50
-1.44%
4,320,458
05/28/2026
30.95
31.24
30.43
30.95
+1.73%
3,212,390
05/27/2026
30.59
31.09
30.35
30.42
-3.65%
3,571,460
05/26/2026
32.72
33.09
31.53
31.57
-5.86%
4,380,716
05/22/2026
33.41
33.83
32.83
33.54
+1.56%
3,030,482
05/21/2026
35.42
35.61
32.56
33.02
-4.48%
4,000,895
05/20/2026
34.73
35.63
33.95
34.57
+1.43%
9,689,811
05/19/2026
33.44
34.20
32.94
34.09
+3.47%
3,671,685
05/18/2026
32.29
33.69
32.02
32.94
+1.78%
4,515,067
05/15/2026
31.78
32.53
31.44
32.37
+3.89%
3,705,651
05/14/2026
31.31
31.50
30.70
31.16
+0.64%
2,244,303
05/13/2026
31.07
31.23
30.18
30.96
-0.57%
3,351,933
05/12/2026
30.70
31.39
30.26
31.14
+2.22%
3,809,984
05/11/2026
30.12
30.68
29.66
30.46
+4.18%
4,388,447
05/08/2026
28.95
29.56
28.48
29.24
+1.17%
4,482,344
05/07/2026
27.33
29.15
26.64
28.90
+1.93%
7,112,591
05/06/2026
29.32
29.79
28.32
28.35
-8.52%
6,430,315
05/06/2026
$1.55 Earnings
05/05/2026
30.98
31.08
30.53
31.00
-0.54%
3,361,015
05/04/2026
30.45
31.28
30.14
31.17
+2.99%
2,658,957
05/01/2026
30.04
30.48
29.27
30.26
-1.80%
3,125,023
04/30/2026
30.29
31.00
29.98
30.82
-0.64%
3,551,419
04/29/2026
29.80
31.04
29.24
31.02
+6.66%
5,052,240
04/28/2026
29.50
29.68
28.73
29.08
+0.62%
4,373,123
04/27/2026
28.83
29.28
28.67
28.90
+1.11%
2,772,348
04/24/2026
29.08
29.14
28.23
28.58
-1.74%
3,139,017
04/23/2026
29.07
29.46
28.46
29.09
+0.79%
4,053,998
04/22/2026
28.20
28.96
28.13
28.86
+3.49%
3,404,021
04/21/2026
26.95
28.07
26.79
27.89
+4.27%
4,048,057
04/20/2026
26.12
26.91
25.88
26.75
+3.70%
4,807,549
04/17/2026
26.26
26.36
24.74
25.79
-7.51%
7,674,869
04/16/2026
27.13
27.92
27.12
27.89
+2.74%
3,564,056
04/15/2026
27.21
27.84
27.09
27.14
-1.16%
4,342,372
04/14/2026
28.31
28.31
27.19
27.46
-4.16%
4,552,891
04/13/2026
28.92
29.34
28.35
28.65
+1.66%
4,671,965
04/10/2026
27.98
28.57
27.42
28.19
+0.18%
5,003,105
04/09/2026
28.86
29.41
27.77
28.14
-1.67%
5,588,766
04/08/2026
27.54
28.65
26.96
28.61
-8.10%
8,868,286
04/07/2026
30.69
31.28
30.40
31.14
+2.92%
5,109,687
04/06/2026
30.52
30.76
30.04
30.25
-0.52%
3,733,623
04/02/2026
30.83
31.70
30.00
30.41
+3.80%
6,400,956
04/01/2026
29.97
30.59
28.61
29.30
-5.39%
8,627,081
03/31/2026
31.48
32.28
30.09
30.97
-2.96%
6,461,740
03/30/2026
32.38
33.02
31.75
31.91
-1.80%
5,183,184
03/27/2026
32.77
32.94
32.23
32.50
+0.12%
5,256,525
03/26/2026
31.78
32.94
31.50
32.46
+3.75%
5,000,047
03/25/2026
29.70
31.45
29.63
31.28
+3.79%
5,705,074
03/24/2026
29.89
31.08
29.68
30.14
+4.48%
6,897,727
03/23/2026
28.60
29.57
28.22
28.85
-3.30%
8,221,266
03/20/2026
28.21
30.10
28.11
29.83
+8.25%
13,654,234
03/19/2026
27.41
28.05
27.37
27.56
+1.76%
6,118,158
03/18/2026
26.86
27.28
26.57
27.08
+1.72%
4,316,095
03/17/2026
26.63
27.25
26.56
26.63
+0.19%
4,590,563
03/16/2026
25.82
26.75
25.71
26.58
-0.11%
5,540,094
03/13/2026
24.89
26.64
24.74
26.61
+5.14%
5,933,152