SM Energy Company
SMNYSEEnergy● Active
$32.50
+$0.29(+0.90%)
Market Cap$7.8B
P/E Ratio—
52W High$35.88
52W Low$17.45
SM Energy Company（SM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$54.97
Jun 8, 2022
-41.0% from here
5-Year Low5Y
$14.79
Aug 20, 2021
+119.1% from low
IPO Priceadj.
$1.38
Dec 16, 1992
+2.2K% since IPO
1 Year Ago
$25.59
Jun 9, 2025
+26.7% in 1Y
5 Years Ago
$22.71
Jun 8, 2021
+42.7% in 5Y
10 Years Ago
$16.80
Jun 8, 2016
+92.9% in 10Y
Historical Price Data · SM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.50 | $33.01 | $32.37 | $32.62 | $32.62 | 1.2M | +0.35% |
| 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+75.1%$18.63 → $32.62
+75.1%
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 · +75.1%
Worst Year2025 · -52.7%
Positive Years4 / 6
Avg Annual Return+13.4%
6Y Total Return+43.0%
6Y CAGR~+6.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+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$1,929
Total Return+92.9%
CAGR~+6.8% / yr
Profit+$929
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.
关于价格历史与 OHLCV 数据
SM Energy Company（SM）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $32.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SM 历史股价FMP 日线复权 OHLCV