price
SM
NYSE · SM
SM Energy Company
Energy · Oil & Gas Exploration & Production
$41.29
Down-$2.84 (-6.88%)
Updated Sep 16, 2026, 3:15 PM
SID Score
5.7/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.27B
- P/E ratio
- 3.13
- Dividend yield
- 1.94%
- 52-week range
- $17.45 – $41.56
- Volume
- 4.82M
- Avg. volume
- 2.84M
Price performance
SM price history
1M range · 20 trading sessions · Daily adjusted prices
SM closed at $41.29 after 20 trading sessions, up 16.34% for the selected period.
- Last close
- $41.29
- Period change
- +16.34%
- Period low
- $35.36
- Period high
- $41.29
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $39.00 | $41.56 | $39.00 | $41.29 | 4.82M |
| Sep 14, 2026 | $39.00 | $39.96 | $38.76 | $39.03 | 4.56M |
| Sep 11, 2026 | $37.49 | $38.245 | $37.42 | $38.10 | 3.52M |
| Sep 10, 2026 | $38.60 | $38.88 | $37.5465 | $38.18 | 2.8M |
| Sep 9, 2026 | $38.50 | $38.69 | $37.965 | $37.98 | 3.26M |
| Sep 8, 2026 | $37.30 | $38.45 | $37.27 | $37.76 | 4.8M |
| Sep 4, 2026 | $36.92 | $37.13 | $36.28 | $36.44 | 2.12M |
| Sep 3, 2026 | $37.72 | $38.305 | $37.46 | $37.60 | 4.02M |
| Sep 2, 2026 | $37.50 | $38.94 | $37.4537 | $38.29 | 3.18M |
| Sep 1, 2026 | $38.15 | $38.20 | $37.32 | $38.04 | 2.2M |
| Aug 31, 2026 | $37.78 | $38.02 | $36.75 | $37.18 | 5.45M |
| Aug 28, 2026 | $36.91 | $37.05 | $36.15 | $36.62 | 4.48M |
| Aug 27, 2026 | $35.51 | $36.885 | $35.07 | $36.81 | 3.58M |
| Aug 26, 2026 | $34.85 | $36.23 | $34.4769 | $35.36 | 3.38M |
| Aug 25, 2026 | $35.29 | $36.27 | $35.20 | $35.68 | 2.43M |
| Aug 24, 2026 | $36.61 | $36.865 | $35.63 | $36.46 | 3.19M |
| 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 |
Latest SM news
The latest Smart Investors Daily articles mentioning SM.
Stock researchCompany · Financials
Loading stock research…