NYSE · SM

SM Energy Company

Energy · Oil & Gas Exploration & Production

$40.15

Up+$0.04 (+0.10%)

Updated Oct 27, 2026, 3:40 AM

SID Score

6.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SM

SM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 26, 2026

Daily close

View OHLC price history

SM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 26, 2026	$39.51	$40.5602	$39.51	$40.15	2.18M
Oct 23, 2026	$38.84	$40.61	$38.68	$40.11	2.69M
Oct 22, 2026	$39.30	$39.30	$37.605	$38.42	2.31M
Oct 21, 2026	$38.74	$39.11	$38.18	$38.61	2.19M
Oct 20, 2026	$39.37	$39.50	$37.66	$38.85	2.52M
Oct 19, 2026	$39.075	$39.83	$38.809	$38.89	2.15M
Oct 16, 2026	$37.95	$39.55	$37.90	$39.50	2.76M
Oct 15, 2026	$38.41	$38.495	$37.18	$37.52	2.3M
Oct 14, 2026	$38.945	$38.945	$37.97	$38.22	2.06M
Oct 13, 2026	$37.90	$38.69	$37.73	$38.54	2.03M
Oct 12, 2026	$37.69	$38.16	$37.27	$37.69	1.89M
Oct 9, 2026	$36.92	$37.725	$36.6367	$37.00	1.93M
Oct 8, 2026	$36.64	$37.35	$36.35	$37.08	4.38M
Oct 7, 2026	$35.46	$35.875	$34.68	$35.25	2.35M
Oct 6, 2026	$34.90	$35.34	$34.455	$35.10	2.34M
Oct 5, 2026	$35.27	$35.82	$34.485	$35.05	2.43M
Oct 2, 2026	$34.23	$35.35	$34.13	$35.24	2.02M
Oct 1, 2026	$33.63	$35.145	$33.53	$35.06	2.61M
Sep 30, 2026	$33.22	$34.90	$33.04	$33.78	4.06M
Sep 29, 2026	$32.71	$33.545	$32.551	$33.11	3.42M
Sep 28, 2026	$34.50	$34.7508	$33.47	$33.55	3.68M