SM Energy Co. (SM)

39.51 +1.99 (+5.30%) USD  |  NYSE  |  Oct 16, 16:00
39.44 -0.07 (-0.18%) After-Hours: 16:14
More

SM Energy Total Return Price : 39.51 for Oct. 16, 2026

Total Return Price Chart

Historical Total Return Price Data

View and export this data back to 1992. Start Trial.
Date Value
October 15, 2026 37.52
October 14, 2026 38.22
October 13, 2026 38.54
October 12, 2026 37.69
October 09, 2026 37.00
October 08, 2026 37.08
October 07, 2026 35.25
October 06, 2026 35.10
October 05, 2026 35.05
October 02, 2026 35.24
October 01, 2026 35.06
September 30, 2026 33.78
September 29, 2026 33.11
September 28, 2026 33.55
September 25, 2026 33.91
September 24, 2026 35.10
September 23, 2026 34.31
September 22, 2026 33.92
September 21, 2026 34.75
September 18, 2026 36.97
September 17, 2026 36.97
September 16, 2026 38.16
September 15, 2026 41.29
September 14, 2026 39.03
September 11, 2026 38.10
Date Value
September 10, 2026 38.18
September 09, 2026 37.98
September 08, 2026 37.76
September 04, 2026 36.44
September 03, 2026 37.38
September 02, 2026 38.07
September 01, 2026 37.82
August 31, 2026 36.96
August 28, 2026 36.41
August 27, 2026 36.59
August 26, 2026 35.15
August 25, 2026 35.47
August 24, 2026 36.25
August 21, 2026 36.98
August 20, 2026 37.42
August 19, 2026 35.93
August 18, 2026 35.28
August 17, 2026 35.27
August 14, 2026 33.55
August 13, 2026 32.23
August 12, 2026 32.23
August 11, 2026 32.32
August 10, 2026 31.57
August 07, 2026 28.71
August 06, 2026 28.53

Total Return Price Definition

The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.

Read full definition.

Total Return Price Range, Past 5 Years

View Total Return Price Range, Past 5 Years
Start Trial
--
Minimum
--
Maximum
--
Average
--
Median

Total Return Price Benchmarks

View Total Return Price Benchmarks
Start Trial
APA Corp. 49.16
EOG Resources, Inc. 158.02
Chord Energy Corp. 154.65
Northern Oil & Gas, Inc. 27.18
Matador Resources Co. 57.52