stockNYSE: SM • 28 Days Updates
SM Energy Company (SM)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:sm-energy.com/investors
Price & Performance Trajectory
SM Energy CompanyNYSE: SM
Latest Close
$37.00
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSM session performance
✓ Latest Close USD
$37.00
Latest session close
$-1.1vs period start
Period Return % % GAIN
-2.89%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$41.56 / $32.55
Period range envelope
$9.01channel spread
Total Volume SHARES
82.22M
Period turnover
Avg: 3.92M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $37.00 | -0.22% | $37.72 | $36.64 | 1.93M |
| Oct 08, 2026 | $37.08 | +5.19% | $37.35 | $36.35 | 4.38M |
| Oct 07, 2026 | $35.25 | +0.43% | $35.88 | $34.68 | 2.35M |
| Oct 06, 2026 | $35.10 | +0.14% | $35.34 | $34.46 | 2.33M |
| Oct 05, 2026 | $35.05 | -0.54% | $35.81 | $34.49 | 2.43M |
| Oct 02, 2026 | $35.24 | +0.51% | $35.35 | $34.13 | 2.02M |
| Oct 01, 2026 | $35.06 | +3.79% | $35.15 | $33.53 | 2.61M |
| Sep 30, 2026 | $33.78 | +2.02% | $34.90 | $33.04 | 4.06M |
| Sep 29, 2026 | $33.11 | -1.31% | $33.55 | $32.55 | 3.42M |
| Sep 28, 2026 | $33.55 | -1.06% | $34.75 | $33.47 | 3.68M |
| Sep 25, 2026 | $33.91 | -3.39% | $34.86 | $33.59 | 3.06M |
| Sep 24, 2026 | $35.10 | +2.30% | $35.64 | $34.50 | 3.99M |
| Sep 23, 2026 | $34.31 | +1.15% | $35.24 | $33.94 | 3.53M |
| Sep 22, 2026 | $33.92 | -2.39% | $34.90 | $33.86 | 4.21M |
| Sep 21, 2026 | $34.75 | -6.00% | $36.22 | $34.59 | 4.96M |
Page 1 of 2