stockNYSE: SM • 12 Months Updates
SM Energy Company (SM) 12 Months
Showing Closing Date Range from Oct 23, 2025 to Oct 23, 2026.
Investor Relations:sm-energy.com/investors
Price & Performance Trajectory
SM Energy CompanyNYSE: SM
Latest Close
$40.11
12 Months Updates Trajectory
Showing Closing Date Range from Oct 23, 2025 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSM session performance
✓ Latest Close USD
$40.11
Latest session close
+$18.59vs period start
Period Return % % GAIN
+86.38%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$41.56 / $17.45
Period range envelope
$24.11channel spread
Total Volume SHARES
1.14B
Period turnover
Avg: 4.51M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $40.11 | +4.40% | $40.61 | $38.75 | 2.69M |
| Oct 22, 2026 | $38.42 | -0.49% | $39.30 | $37.61 | 2.31M |
| Oct 21, 2026 | $38.61 | -0.62% | $39.11 | $38.19 | 2.18M |
| Oct 20, 2026 | $38.85 | -0.10% | $39.50 | $37.66 | 2.52M |
| Oct 19, 2026 | $38.89 | -1.54% | $39.83 | $38.81 | 2.15M |
| Oct 16, 2026 | $39.50 | +5.28% | $39.54 | $37.93 | 2.75M |
| Oct 15, 2026 | $37.52 | -1.83% | $38.50 | $37.18 | 2.30M |
| Oct 14, 2026 | $38.22 | -0.83% | $38.95 | $37.97 | 2.06M |
| Oct 13, 2026 | $38.54 | +2.26% | $38.69 | $37.73 | 2.03M |
| Oct 12, 2026 | $37.69 | +1.86% | $38.16 | $37.27 | 1.88M |
| 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 |
Page 1 of 17