NYSE · SM

SM Energy Company

Energy · Oil & Gas Exploration & Production

$37.20

Down-$0.44 (-1.17%)

Updated Aug 22, 2026, 8:55 PM

SID Score

5.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SM price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SM OHLC price history, latest 40 sessions
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