SM Energy Company (SM)
NYSE:SM
Want to see SM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
33.64
34.06
33.05
33.77
33.77
+1.56%
3,030,582
0.53
May 21, 2026
35.66
35.85
32.78
33.25
33.25
-4.48%
4,000,926
0.69
May 20, 2026
34.97
35.88
34.18
34.81
34.81
+1.43%
9,691,973
1.68
May 19, 2026
33.67
34.44
33.17
34.32
34.32
+3.47%
3,671,927
0.62
May 18, 2026
32.51
33.92
32.24
33.17
33.17
+1.78%
4,746,037
0.79
May 15, 2026
32.00
32.75
31.66
32.59
32.59
+3.89%
3,705,903
0.61
May 14, 2026
31.53
31.72
30.91
31.37
31.37
+0.64%
2,244,303
0.37
May 13, 2026
31.28
31.44
30.39
31.17
31.17
-0.57%
3,351,933
0.55
May 12, 2026
30.91
31.61
30.47
31.35
31.35
+2.22%
3,810,084
0.62
May 11, 2026
30.33
30.89
29.86
30.67
30.67
+4.18%
4,388,089
0.72
May 08, 2026
29.15
29.77
28.68
29.44
29.44
+1.17%
4,482,344
0.73
May 07, 2026
27.52
29.35
26.82
29.10
29.10
+1.93%
7,112,591
1.16
May 06, 2026
29.52
29.99
28.52
28.55
28.55
-8.52%
6,430,315
1.05
May 05, 2026
31.19
31.29
30.74
31.21
31.21
-0.54%
3,361,015
0.54
May 04, 2026
30.66
31.50
30.35
31.38
31.38
+2.99%
2,658,956
0.42
May 01, 2026
30.25
30.69
29.47
30.47
30.47
-1.80%
3,125,023
0.48
Apr 30, 2026
30.50
31.21
30.19
31.03
31.03
-0.64%
3,551,419
0.54
Apr 29, 2026
30.00
31.25
29.44
31.23
31.23
+6.66%
5,035,711
0.75
Apr 28, 2026
29.70
29.88
28.93
29.28
29.28
+0.62%
4,373,123
0.61
Apr 27, 2026
29.03
29.48
28.87
29.10
29.10
+1.11%
2,772,347
0.38
Apr 24, 2026
29.28
29.34
28.42
28.78
28.78
-1.74%
3,139,116
0.43
Apr 23, 2026
29.27
29.66
28.66
29.29
29.29
+0.79%
4,053,998
0.56
Apr 22, 2026
28.39
29.16
28.33
29.06
29.06
+3.49%
3,404,021
0.47
Apr 21, 2026
27.14
28.26
26.97
28.08
28.08
+4.27%
4,048,056
0.56
Apr 20, 2026
26.30
27.10
26.06
26.93
26.93
+3.70%
4,807,648
0.67
Apr 17, 2026
26.44
26.54
24.91
25.97
25.97
-7.51%
7,674,869
1.07
Apr 16, 2026
27.32
28.11
27.31
28.08
28.08
+2.74%
3,564,056
0.50
Apr 15, 2026
27.40
28.03
27.28
27.33
27.33
-1.16%
4,342,372
0.61
Apr 14, 2026
28.50
28.50
27.38
27.65
27.65
-4.16%
4,552,891
0.64
Apr 13, 2026
29.12
29.54
28.54
28.85
28.85
+1.66%
4,672,068
0.66
Apr 10, 2026
28.17
28.77
27.61
28.38
28.38
+0.18%
5,003,104
0.71
Apr 09, 2026
29.06
29.62
27.97
28.33
28.33
-1.67%
5,588,878
0.80
Apr 08, 2026
27.73
28.85
27.15
28.81
28.81
-8.10%
8,862,748
1.28
Apr 07, 2026
30.90
31.50
30.61
31.35
31.35
+2.92%
5,109,687
0.74
Apr 06, 2026
30.73
30.97
30.25
30.46
30.46
-0.52%
3,733,623
0.54
Apr 03, 2026
31.04
31.92
30.21
30.62
30.62
0.00%
0
0.00
Apr 02, 2026
31.04
31.92
30.21
30.62
30.62
+3.80%
6,400,956
0.93
Apr 01, 2026
30.18
30.80
28.81
29.50
29.50
-5.39%
8,627,081
1.27
Mar 31, 2026
31.70
32.50
30.30
31.18
31.18
-2.96%
6,461,740
0.96
Mar 30, 2026
32.60
33.25
31.97
32.13
32.13
-1.80%
5,183,184
0.78
Mar 27, 2026
33.00
33.17
32.45
32.72
32.72
+0.12%
5,251,869
0.80
Mar 26, 2026
32.00
33.17
31.72
32.68
32.68
+3.75%
4,995,067
0.76
Mar 25, 2026
29.90
31.67
29.83
31.50
31.50
+3.79%
5,683,075
0.87
Mar 24, 2026
30.10
31.30
29.88
30.35
30.35
+4.48%
6,748,265
1.06
Mar 23, 2026
28.80
29.78
28.41
29.05
29.05
-3.30%
8,137,696
1.29
Mar 20, 2026
28.40
30.31
28.30
30.04
30.04
+8.25%
13,594,060
2.23
Mar 19, 2026
27.60
28.24
27.56
27.75
27.75
+1.76%
6,067,553
1.00
Mar 18, 2026
27.04
27.47
26.75
27.27
27.27
+1.72%
4,314,568
0.71
Mar 17, 2026
26.81
27.44
26.74
26.81
26.81
+0.19%
4,587,509
0.76
Mar 16, 2026
26.00
26.93
25.89
26.76
26.76
-0.11%
5,539,220
0.92
Rows: