price
SM
NYSE · SM
SM Energy Company
Energy · Oil & Gas Exploration & Production
$40.15
Up+$0.04 (+0.10%)
Updated Oct 27, 2026, 3:44 AM
SID Score
6.1/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.27B
- P/E ratio
- 3.13
- Dividend yield
- 1.99%
- 52-week range
- $17.45 – $41.56
- Volume
- 2.18M
- Avg. volume
- 2.84M
Price performance · SM
SM price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 26, 2026
SM closed at $40.15 after 21 trading sessions, up 19.67% for the selected period.
- Last close
- $40.15
- Period change
- +19.67%
- Period low
- $33.11
- Period high
- $40.15
Daily close
View OHLC price history
| 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 |
Latest SM news
The latest Smart Investors Daily articles mentioning SM.
Stock researchCompany · Forecast
Company
Market Activity
Research & News
Loading stock research…