price
SM
NYSE · SM
SM Energy Company
Energy · Oil & Gas Exploration & Production
$37.20
Down-$0.44 (-1.17%)
Updated Aug 22, 2026, 7:19 PM
SID Score
5.8/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.27B
- P/E ratio
- 3.13
- Dividend yield
- 2.15%
- 52-week range
- $17.45 – $38.25
- Volume
- 2.99M
- Avg. volume
- 2.84M
Price performance
SM price history
1M range · 21 trading sessions · Daily adjusted prices
SM closed at $37.20 after 21 trading sessions, up 12.08% for the selected period.
- Last close
- $37.20
- Period change
- +12.08%
- Period low
- $28.70
- Period high
- $37.64
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | $37.81 | $38.15 | $36.835 | $37.20 | 2.99M |
| Aug 20, 2026 | $37.02 | $38.25 | $36.98 | $37.64 | 4.93M |
| Aug 19, 2026 | $35.91 | $36.72 | $35.67 | $36.14 | 3.61M |
| Aug 18, 2026 | $36.01 | $36.1379 | $35.1616 | $35.49 | 2.92M |
| Aug 17, 2026 | $33.95 | $35.50 | $33.83 | $35.48 | 3.68M |
| Aug 14, 2026 | $32.72 | $34.28 | $32.72 | $33.75 | 4.11M |
| Aug 13, 2026 | $32.42 | $32.62 | $31.59 | $32.42 | 3.99M |
| Aug 12, 2026 | $32.42 | $32.67 | $32.125 | $32.42 | 2.92M |
| Aug 11, 2026 | $31.49 | $32.615 | $31.49 | $32.51 | 3.41M |
| Aug 10, 2026 | $29.63 | $31.88 | $29.63 | $31.76 | 5.17M |
| Aug 7, 2026 | $28.32 | $29.61 | $28.21 | $28.88 | 3.98M |
| Aug 6, 2026 | $30.60 | $30.60 | $28.20 | $28.70 | 9.67M |
| Aug 5, 2026 | $31.10 | $31.13 | $28.96 | $29.02 | 4.9M |
| Aug 4, 2026 | $30.85 | $31.66 | $30.52 | $31.05 | 2.82M |
| Aug 3, 2026 | $31.37 | $32.07 | $30.92 | $31.93 | 2.97M |
| Jul 31, 2026 | $32.00 | $32.55 | $31.59 | $32.52 | 2.52M |
| Jul 30, 2026 | $30.96 | $31.79 | $30.945 | $31.63 | 1.92M |
| Jul 29, 2026 | $31.08 | $31.87 | $30.68 | $31.72 | 2.93M |
| Jul 28, 2026 | $30.63 | $30.68 | $29.34 | $29.65 | 2.74M |
| Jul 27, 2026 | $31.72 | $32.25 | $30.28 | $30.30 | 3.68M |
| Jul 24, 2026 | $33.42 | $33.92 | $32.94 | $33.19 | 2.98M |
Latest SM news
The latest Smart Investors Daily articles mentioning SM.
Stock researchResearch & News · SID Coverage
Loading stock research…