SM Energy (SM) Price: 32.77

SM Energy Co. (SM)

32.77 +1.61 (+5.17%) USD | NYSE | Nov 12, 16:00

33.13 +0.36 (+1.10%) Pre-Market: 08:07

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	31.35	33.00	30.90	32.77	4.280M
Nov 11, 2026	30.13	31.16	29.66	31.16	3.570M
Nov 10, 2026	28.58	29.71	27.84	29.52	3.726M
Nov 09, 2026	29.31	29.90	28.81	29.10	3.974M
Nov 06, 2026	29.54	30.94	29.34	29.92	3.951M
Nov 05, 2026	31.51	32.40	29.62	29.63	6.386M
Nov 04, 2026	34.04	34.78	30.79	31.06	7.208M
Nov 03, 2026	36.88	37.69	36.50	36.67	3.037M
Nov 02, 2026	39.27	39.48	37.33	37.44	3.810M
Oct 30, 2026	40.00	40.44	39.68	40.38	2.612M
Oct 29, 2026	39.60	39.75	39.05	39.58	1.898M
Oct 28, 2026	39.39	39.89	39.18	39.56	2.798M
Oct 27, 2026	39.90	40.40	39.00	39.07	2.937M
Oct 26, 2026	39.51	40.56	39.51	40.15	1.992M
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

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