SM Energy Company
SMNYSEEnergy● Active
$32.69
+$0.48(+1.49%)
Market Cap$7.8B
P/E Ratio—
52W High$35.88
52W Low$17.45
SM Energy Company (SM) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
sm · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$54.97
Jun 8, 2022
-40.5% from here
5-Year Low5Y
$14.79
Aug 20, 2021
+121.0% from low
IPO Priceadj.
$1.38
Dec 16, 1992
+2.3K% since IPO
1 Year Ago
$25.59
Jun 9, 2025
+27.7% in 1Y
5 Years Ago
$22.71
Jun 8, 2021
+43.9% in 5Y
10 Years Ago
$16.80
Jun 8, 2016
+94.6% in 10Y
Historical Price Data · SM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.50 | $33.01 | $32.43 | $32.48 | $32.48 | 987K | -0.06% |
| Jun 5, 2026 | $33.93 | $34.15 | $32.19 | $32.21 | $32.21 | 3.2M | -5.07% |
| Jun 4, 2026 | $33.49 | $34.36 | $33.25 | $33.96 | $33.96 | 3.7M | +1.40% |
| Jun 3, 2026 | $33.33 | $34.69 | $33.01 | $34.29 | $34.29 | 3.5M | +2.88% |
| Jun 2, 2026 | $32.56 | $33.30 | $32.45 | $32.94 | $32.94 | 3.9M | +1.17% |
| Jun 1, 2026 | $31.85 | $33.23 | $31.64 | $32.67 | $32.67 | 3.4M | +2.57% |
| May 29, 2026 | $31.13 | $31.20 | $30.06 | $30.71 | $30.71 | 4.3M | -1.35% |
| May 28, 2026 | $31.16 | $31.45 | $30.64 | $31.16 | $31.16 | 3.2M | +0.00% |
| May 27, 2026 | $30.80 | $31.30 | $30.56 | $30.63 | $30.63 | 3.6M | -0.55% |
| May 26, 2026 | $32.94 | $33.32 | $31.75 | $31.79 | $31.79 | 4.4M | -3.49% |
| May 22, 2026 | $33.64 | $34.06 | $33.05 | $33.77 | $33.77 | 3.0M | +0.39% |
| May 21, 2026 | $35.66 | $35.85 | $32.78 | $33.25 | $33.25 | 4.0M | -6.76% |
| May 20, 2026 | $34.97 | $35.88 | $34.18 | $34.81 | $34.81 | 9.7M | -0.46% |
| May 19, 2026 | $33.67 | $34.44 | $33.17 | $34.32 | $34.32 | 3.7M | +1.93% |
| May 18, 2026 | $32.51 | $33.92 | $32.24 | $33.17 | $33.17 | 4.7M | +2.03% |
| May 15, 2026 | $32.00 | $32.75 | $31.66 | $32.59 | $32.59 | 3.7M | +1.84% |
| May 14, 2026 | $31.53 | $31.72 | $30.91 | $31.37 | $31.37 | 2.2M | -0.51% |
| May 13, 2026 | $31.28 | $31.44 | $30.39 | $31.17 | $31.17 | 3.4M | -0.35% |
| May 12, 2026 | $30.91 | $31.61 | $30.47 | $31.35 | $31.35 | 3.8M | +1.42% |
| May 11, 2026 | $30.33 | $30.89 | $29.86 | $30.67 | $30.67 | 4.4M | +1.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SM
Jan 1 → Dec 31 · 6 years2026+74.3%$18.63 → $32.48
+74.3%
2025-52.7%$39.56 → $18.70
-52.7%
2024-1.3%$39.28 → $38.76
-1.3%
2023+12.2%$34.50 → $38.72
+12.2%
2022+18.1%$29.49 → $34.83
+18.1%
2021+29.2%$22.81 → $29.48
+29.2%
Best Year2026 · +74.3%
Worst Year2025 · -52.7%
Positive Years4 / 6
Avg Annual Return+13.3%
6Y Total Return+42.4%
6Y CAGR~+6.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in SM?
If you invested $1,000 in SM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,946
Total Return+94.6%
CAGR~+6.9% / yr
Profit+$946
Based on Jun 8, 2016 · $16.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
SM Energy Company (SM) is classified under Energy and trades on NYSE. The quote snapshot on this page shows a last price of $32.69. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
SM price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
SM historical stock pricesFMP EOD datasplit-adjusted OHLCV