SM Energy (SM) Price: 40.11

SM Energy Co. (SM)

40.11 +1.69 (+4.40%) USD | NYSE | Oct 23, 16:00

40.11 0.00 (0.00%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1992. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	38.84	40.61	38.68	40.11	2.693M
Oct 22, 2026	39.30	39.30	37.60	38.42	2.308M
Oct 21, 2026	38.74	39.11	38.18	38.61	2.188M
Oct 20, 2026	39.37	39.50	37.66	38.85	2.522M
Oct 19, 2026	39.08	39.83	38.81	38.89	2.153M
Oct 16, 2026	37.95	39.55	37.90	39.50	2.761M
Oct 15, 2026	38.41	38.50	37.18	37.52	2.303M
Oct 14, 2026	38.94	38.94	37.97	38.22	2.056M
Oct 13, 2026	37.90	38.69	37.73	38.54	2.027M
Oct 12, 2026	37.69	38.16	37.27	37.69	1.886M
Oct 09, 2026	36.92	37.72	36.64	37.00	1.933M
Oct 08, 2026	36.64	37.35	36.35	37.08	4.383M
Oct 07, 2026	35.46	35.88	34.68	35.25	2.350M
Oct 06, 2026	34.90	35.34	34.46	35.10	2.338M
Oct 05, 2026	35.27	35.82	34.48	35.05	2.431M
Oct 02, 2026	34.23	35.35	34.13	35.24	2.020M
Oct 01, 2026	33.63	35.14	33.53	35.06	2.609M
Sep 30, 2026	33.22	34.90	33.04	33.78	4.063M
Sep 29, 2026	32.71	33.54	32.55	33.11	3.423M
Sep 28, 2026	34.50	34.75	33.47	33.55	3.683M
Sep 25, 2026	34.40	34.86	33.58	33.91	3.056M
Sep 24, 2026	34.83	35.64	34.50	35.10	3.992M
Sep 23, 2026	34.43	35.24	33.94	34.31	3.527M
Sep 22, 2026	34.18	34.90	33.86	33.92	4.213M
Sep 21, 2026	35.90	36.22	34.58	34.75	4.965M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks