SM Energy Company (SM) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +16.4%
- 3M
- +45.0%
- YTD
- +115.8%
- 1Y
- +58.4%
- 3Y
- +1.4%
- 5Y
- +12.4%
Loading 10-year price history...
SM Historical Performance
SM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +16.4%
- 2003 annual price return
- +11.2%
- 2004 annual price return
- +43.8%
- 2005 annual price return
- +81.7%
- 2006 annual price return
- -4.5%
- 2007 annual price return
- +10.3%
- 2008 annual price return
- -48.4%
- 2009 annual price return
- +56.1%
- 2010 annual price return
- +63.1%
- 2011 annual price return
- +21.2%
- 2012 annual price return
- -31.6%
- 2013 annual price return
- +52.1%
- 2014 annual price return
- -53.3%
- 2015 annual price return
- -48.7%
- 2016 annual price return
- +72.7%
- 2017 annual price return
- -35.6%
- 2018 annual price return
- -33.4%
- 2019 annual price return
- -26.7%
- 2020 annual price return
- +9.3%
- 2021 annual price return
- +363.5%
- 2022 annual price return
- +10.0%
- 2023 annual price return
- +21.1%
- 2024 annual price return
- -0.5%
- 2025 annual price return
- -53.4%
- 2026 annual price return
- +70.0%
SM Stock Price Trajectory (1992–2026)
As of October 5, 2026, SM Energy Company (SM) trades at $41.29, representing a +58.4% return over the past year. The stock has delivered a +93.1% total return over five years (+12.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $54.97 on June 8, 2022. From this peak, SM has corrected -24.9%, currently trading 51% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CIVI (-15.5% 1Y), MTDR (+35.9% 1Y), and CRGY (+82.5% 1Y), SM has underperformed the peer group average. Compare SM vs CIVI →
SM Historical Price Data · from 1992
Rows 1–50 of 8,494| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-15 | 39.30 | 41.56 | 39.30 | 41.29 | 4.82M | +5.79% |
| 2026-09-14 | 39.00 | 39.96 | 38.76 | 39.03 | 4.40M | +2.44% |
| 2026-09-11 | 37.49 | 38.24 | 37.42 | 38.10 | 3.52M | -0.21% |
| 2026-09-10 | 38.60 | 38.88 | 37.55 | 38.18 | 2.79M | +0.53% |
| 2026-09-09 | 38.49 | 38.69 | 37.97 | 37.98 | 3.26M | +0.58% |
| 2026-09-08 | 37.41 | 38.45 | 37.27 | 37.76 | 4.80M | +3.62% |
| 2026-09-04 | 36.92 | 37.13 | 36.28 | 36.44 | 2.08M | -3.09% |
| 2026-09-03 | 37.91 | 38.30 | 37.46 | 37.60 | 4.02M | -1.80% |
| 2026-09-02 | 37.50 | 38.94 | 37.45 | 38.29 | 3.17M | +0.66% |
| 2026-09-01 | 38.01 | 38.20 | 37.32 | 38.04 | 2.20M | +2.31% |
| 2026-08-31 | 37.78 | 38.02 | 36.75 | 37.18 | 5.45M | +1.53% |
| 2026-08-28 | 36.91 | 37.05 | 36.15 | 36.62 | 4.48M | -0.52% |
| 2026-08-27 | 35.51 | 36.88 | 35.07 | 36.81 | 3.58M | +4.10% |
| 2026-08-26 | 34.85 | 36.23 | 34.52 | 35.36 | 3.38M | -0.90% |
| 2026-08-25 | 35.29 | 36.25 | 35.20 | 35.68 | 2.43M | -2.14% |
| 2026-08-24 | 36.61 | 36.87 | 35.63 | 36.46 | 3.19M | -1.99% |
| 2026-08-21 | 37.81 | 38.15 | 36.84 | 37.20 | 2.99M | -1.17% |
| 2026-08-20 | 37.02 | 38.25 | 36.98 | 37.64 | 4.93M | +4.15% |
| 2026-08-19 | 35.91 | 36.72 | 35.67 | 36.14 | 3.61M | +1.83% |
| 2026-08-18 | 36.01 | 36.14 | 35.16 | 35.49 | 2.92M | +0.03% |
| 2026-08-17 | 33.95 | 35.50 | 33.83 | 35.48 | 3.68M | +5.13% |
| 2026-08-14 | 32.72 | 34.28 | 32.72 | 33.75 | 4.11M | +4.10% |
| 2026-08-13 | 32.42 | 32.62 | 31.59 | 32.42 | 3.99M | 0.00% |
| 2026-08-12 | 32.42 | 32.67 | 32.13 | 32.42 | 2.92M | -0.28% |
| 2026-08-11 | 31.49 | 32.62 | 31.49 | 32.51 | 3.41M | +2.36% |
| 2026-08-10 | 29.63 | 31.88 | 29.63 | 31.76 | 5.17M | +9.97% |
| 2026-08-07 | 28.32 | 29.61 | 28.21 | 28.88 | 3.98M | +0.63% |
| 2026-08-06 | 30.60 | 30.60 | 28.20 | 28.70 | 9.67M | -1.10% |
| 2026-08-05 | 31.10 | 31.13 | 28.96 | 29.02 | 4.90M | -6.54% |
| 2026-08-04 | 30.85 | 31.66 | 30.52 | 31.05 | 2.82M | -2.76% |
| 2026-08-03 | 31.37 | 32.07 | 30.92 | 31.93 | 2.97M | -1.81% |
| 2026-07-31 | 32.00 | 32.55 | 31.59 | 32.52 | 2.52M | +2.81% |
| 2026-07-30 | 30.96 | 31.79 | 30.95 | 31.63 | 1.92M | -0.28% |
| 2026-07-29 | 31.08 | 31.87 | 30.68 | 31.72 | 2.93M | +6.98% |
| 2026-07-28 | 30.63 | 30.68 | 29.34 | 29.65 | 2.74M | -2.15% |
| 2026-07-27 | 31.72 | 32.25 | 30.28 | 30.30 | 3.68M | -8.71% |
| 2026-07-24 | 33.42 | 33.92 | 32.94 | 33.19 | 2.98M | -0.95% |
| 2026-07-23 | 34.16 | 34.20 | 33.28 | 33.51 | 4.46M | +0.96% |
| 2026-07-22 | 32.99 | 33.66 | 32.80 | 33.19 | 3.99M | +3.01% |
| 2026-07-21 | 31.40 | 32.41 | 31.40 | 32.22 | 3.48M | +3.01% |
| 2026-07-20 | 30.94 | 31.87 | 30.66 | 31.28 | 3.22M | -0.13% |
| 2026-07-17 | 30.92 | 31.46 | 30.42 | 31.32 | 2.32M | +3.67% |
| 2026-07-16 | 30.18 | 30.65 | 30.10 | 30.21 | 1.80M | +0.94% |
| 2026-07-15 | 30.16 | 30.32 | 29.30 | 29.93 | 3.06M | +0.71% |
| 2026-07-14 | 29.95 | 30.35 | 29.20 | 29.72 | 3.47M | -0.57% |
| 2026-07-13 | 28.83 | 30.18 | 28.78 | 29.89 | 4.26M | +7.48% |
| 2026-07-10 | 28.44 | 28.54 | 27.42 | 27.81 | 2.39M | -1.87% |
| 2026-07-09 | 28.60 | 28.75 | 28.01 | 28.34 | 3.76M | -2.65% |
| 2026-07-08 | 28.82 | 29.60 | 28.30 | 29.11 | 6.78M | +4.26% |
| 2026-07-07 | 26.64 | 28.29 | 26.48 | 27.92 | 5.41M | +5.96% |
SM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SM — Frequently Asked Questions
Quick answers to the most common questions about buying SM stock.
How has SM stock performed recently?
SM returned +58.4% over the past year, beating its 5-year annualized CAGR of +12.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SM's all-time high price?
SM Energy Company reached $54.97 on 2022-06-08. The 52-week high is $41.56. Current 1-year return of +58.4% places the stock closer to historical peaks.
Where can I download SM historical price data?
This page provides SM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1992-2026, downloadable in CSV format.