stockNYSE: SM • 6 Months Updates
SM Energy Company (SM) 6 Months
Showing Closing Date Range from May 15 to Nov 11, 2026.
Investor Relations:sm-energy.com/investors
Price & Performance Trajectory
SM Energy CompanyNYSE: SM
Latest Close
$29.52
6 Months Updates Trajectory
Showing Closing Date Range from May 15 to Nov 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSM session performance
✓ Latest Close USD
$29.52
Latest session close
$-3.07vs period start
Period Return % % GAIN
-9.42%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$41.56 / $25.47
Period range envelope
$16.09channel spread
Total Volume SHARES
460.92M
Period turnover
Avg: 3.72M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 10, 2026 | $29.52 | +1.44% | $29.71 | $27.84 | 3.72M |
| Nov 09, 2026 | $29.10 | -2.74% | $29.90 | $28.82 | 3.97M |
| Nov 06, 2026 | $29.92 | +0.98% | $30.95 | $29.34 | 3.95M |
| Nov 05, 2026 | $29.63 | -4.60% | $32.40 | $29.62 | 6.39M |
| Nov 04, 2026 | $31.06 | -15.30% | $34.78 | $30.79 | 7.20M |
| Nov 03, 2026 | $36.67 | -2.06% | $37.69 | $36.50 | 3.04M |
| Nov 02, 2026 | $37.44 | -7.28% | $39.48 | $37.34 | 3.80M |
| Oct 30, 2026 | $40.36 | +1.97% | $40.43 | $39.68 | 1.75M |
| Oct 29, 2026 | $39.58 | +0.05% | $39.75 | $39.05 | 1.90M |
| Oct 28, 2026 | $39.56 | +1.25% | $39.89 | $39.18 | 2.80M |
| Oct 27, 2026 | $39.07 | -2.69% | $40.40 | $39.00 | 3.03M |
| Oct 26, 2026 | $40.15 | +0.10% | $40.56 | $39.51 | 1.99M |
| 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 |
Page 1 of 9