SM Energy (SM) Price: 35.24

SM Energy Co. (SM)

35.24 +0.18 (+0.51%) USD | NYSE | Oct 02, 16:00

35.23 -0.01 (-0.03%) 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 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
Sep 18, 2026	36.87	37.32	36.47	36.97	7.494M
Sep 17, 2026	37.57	38.31	36.90	36.97	7.051M
Sep 16, 2026	39.98	40.21	37.96	38.16	5.835M
Sep 15, 2026	39.00	41.56	39.00	41.29	4.824M
Sep 14, 2026	39.00	39.96	38.76	39.03	4.555M
Sep 11, 2026	37.49	38.24	37.42	38.10	3.515M
Sep 10, 2026	38.60	38.88	37.55	38.18	2.799M
Sep 09, 2026	38.50	38.69	37.96	37.98	3.264M
Sep 08, 2026	37.30	38.45	37.27	37.76	4.801M
Sep 04, 2026	36.92	37.13	36.28	36.44	2.123M
Sep 03, 2026	37.72	38.30	37.46	37.60	4.023M
Sep 02, 2026	37.50	38.94	37.45	38.29	3.181M
Sep 01, 2026	38.15	38.20	37.32	38.04	2.198M
Aug 31, 2026	37.78	38.02	36.75	37.18	5.452M
Aug 28, 2026	36.91	37.05	36.15	36.62	4.481M

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