SM Energy Company (SM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
SM Stock Price Trajectory (2011–2026)
As of March 2, 2026, SM Energy Company (SM) trades at $23.13, representing a -29.3% return over the past year. The stock has delivered a +10.2% return over five years, 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 -57.9%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers EOG (-2.3% 1Y), FANG (+9.5% 1Y), and DVN (+20.2% 1Y), SM has underperformed the peer group average. Compare SM vs EOG →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 21.74 | 23.24 | 21.57 | 23.13 | 23 | +9.47% |
| 2026-02-26 | 20.66 | 21.77 | 19.25 | 21.13 | 21 | -4.17% |
| 2026-02-25 | 22.41 | 22.46 | 21.47 | 22.05 | 22 | -1.83% |
| 2026-02-24 | 22.75 | 22.93 | 21.94 | 22.46 | 22 | -1.27% |
| 2026-02-23 | 23.74 | 23.84 | 22.71 | 22.75 | 22 | -3.85% |
| 2026-02-20 | 23.41 | 23.82 | 23.05 | 23.66 | 23 | +0.77% |
| 2026-02-19 | 23.63 | 24.27 | 23.35 | 23.48 | 11.80M | +0.34% |
| 2026-02-18 | 22.25 | 23.61 | 22.12 | 23.40 | 10.30M | +11.70% |
| 2026-02-17 | 20.80 | 21.79 | 20.67 | 20.95 | 773K | -2.38% |
| 2026-02-13 | 20.80 | 21.70 | 20.77 | 21.46 | 6.43M | +2.14% |
| 2026-02-12 | 21.61 | 21.88 | 20.44 | 21.01 | 7.19M | -4.06% |
| 2026-02-11 | 21.55 | 21.95 | 21.24 | 21.90 | 5.58M | +3.64% |
| 2026-02-10 | 21.13 | 21.29 | 20.84 | 21.13 | 4.46M | -0.52% |
| 2026-02-09 | 20.90 | 21.62 | 20.76 | 21.24 | 6.95M | +0.76% |
| 2026-02-06 | 19.69 | 21.14 | 19.56 | 21.08 | 7.99M | +7.88% |
| 2026-02-05 | 19.60 | 20.14 | 19.34 | 19.54 | 9.16M | -2.50% |
| 2026-02-04 | 19.13 | 20.62 | 19.13 | 20.04 | 10.43M | +5.31% |
| 2026-02-03 | 18.94 | 19.24 | 18.71 | 19.03 | 13.16M | +0.53% |
| 2026-02-02 | 18.83 | 19.34 | 18.60 | 18.93 | 10.31M | -2.77% |
| 2026-01-30 | 18.81 | 19.62 | 18.53 | 19.47 | 10.68M | +3.18% |
| 2026-01-29 | 19.79 | 20.16 | 18.75 | 18.87 | 33.02M | -1.62% |
| 2026-01-28 | 19.58 | 19.72 | 18.80 | 19.18 | 5.81M | -0.52% |
| 2026-01-27 | 19.02 | 19.56 | 18.88 | 19.28 | 3.67M | +0.52% |
| 2026-01-26 | 18.87 | 19.50 | 18.37 | 19.18 | 5.19M | +2.68% |
| 2026-01-24 | 19.19 | 19.63 | 18.41 | 18.68 | 3.80M | 0.00% |
| 2026-01-23 | 19.19 | 19.63 | 18.41 | 18.68 | 4.25M | -0.37% |
| 2026-01-22 | 18.68 | 18.88 | 18.41 | 18.75 | 2.49M | -0.27% |
| 2026-01-21 | 18.70 | 19.34 | 18.37 | 18.80 | 3.84M | +3.13% |
| 2026-01-20 | 18.27 | 18.63 | 18.14 | 18.23 | 3.76M | +0.11% |
| 2026-01-16 | 18.41 | 18.42 | 17.99 | 18.21 | 2.80M | -0.71% |
See SM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SM Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare SM vs CRC
See how SM stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has SM stock performed recently?
SM declined -29.3% over the past year, below its 5-year annualized CAGR of +10.2%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is SM's all-time high price?
SM Energy Company reached $54.97 on 2022-06-08. The 52-week high is $33.14. Current 1-year return of -29.3% places the stock further from 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 2011-2026, downloadable in CSV format.