NYSE · SM

SM Energy Company

Energy · Oil & Gas Exploration & Production

$40.38

Up+$0.80 (+2.02%)

Updated Nov 1, 2026, 5:32 AM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SM

SM price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

SM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$40.00	$40.44	$39.68	$40.38	2.61M
Oct 29, 2026	$39.60	$39.75	$39.05	$39.58	1.9M
Oct 28, 2026	$39.39	$39.8851	$39.175	$39.56	2.8M
Oct 27, 2026	$39.90	$40.40	$39.00	$39.07	2.94M
Oct 26, 2026	$39.51	$40.5602	$39.51	$40.15	1.99M
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