SM Energy Company (SM) Historical Prices & Data

NYSE

Currency in USD

35.36

-0.32 (-0.90%)

Closed

Aug 26, 2026

Day's Range

34.48

36.23

52 wk Range

17.45

38.25

Time	Open	High	Low	Close	Volume
May 27, 2026	30.80	31.30	30.56	30.63	3.57M
May 28, 2026	31.16	31.45	30.64	31.16	3.21M
May 29, 2026	31.13	31.20	30.05	30.71	4.32M
Jun 1, 2026	31.85	33.23	31.64	32.67	3.36M
Jun 2, 2026	32.56	33.30	32.45	32.94	3.87M
Jun 3, 2026	33.33	34.69	33.00	34.29	3.50M
Jun 4, 2026	33.49	34.36	33.25	33.96	3.65M
Jun 5, 2026	33.93	34.15	32.19	32.21	3.22M
Jun 8, 2026	32.50	33.00	32.30	32.37	2.46M
Jun 9, 2026	31.95	32.17	30.29	31.08	3.43M

Items per row:

1-10 of 64

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 26, 2026, 01:30 PM

Stocks news