SM Energy Company (SM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SM Historical Performance
Short-Term Returns
SM Stock Price Trajectory (2011–2026)
As of May 8, 2026, SM Energy Company (SM) trades at $29.10, representing a +37.3% return over the past year. The stock has delivered a +78.9% total return over five years (+10.3% 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 -47.1%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CIVI (+1.3% 1Y), MTDR (+38.8% 1Y), and CRGY (+56.5% 1Y), SM has underperformed the peer group average. Compare SM vs CIVI →
SM Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 27.52 | 29.35 | 26.82 | 29.10 | 5.87M | +1.93% |
| 2026-05-06 | 29.53 | 29.99 | 28.52 | 28.55 | 6.38M | -8.52% |
| 2026-05-05 | 31.19 | 31.29 | 30.74 | 31.21 | 3.13M | -0.54% |
| 2026-05-04 | 30.66 | 31.50 | 30.41 | 31.38 | 2.02M | +2.99% |
| 2026-05-01 | 30.25 | 30.69 | 29.47 | 30.47 | 3.12M | -1.80% |
| 2026-04-30 | 30.50 | 31.21 | 30.19 | 31.03 | 3.55M | -0.64% |
| 2026-04-29 | 30.00 | 31.24 | 29.44 | 31.23 | 5.00M | +6.66% |
| 2026-04-28 | 29.54 | 29.88 | 28.93 | 29.28 | 3.92M | +0.62% |
| 2026-04-27 | 29.20 | 29.45 | 28.87 | 29.10 | 2.36M | +1.11% |
| 2026-04-24 | 29.25 | 29.34 | 28.42 | 28.78 | 2.71M | -1.74% |
| 2026-04-23 | 29.27 | 29.66 | 28.66 | 29.29 | 3.98M | +0.79% |
| 2026-04-22 | 28.39 | 29.16 | 28.33 | 29.06 | 3.37M | +3.49% |
| 2026-04-21 | 27.14 | 28.26 | 26.97 | 28.08 | 4.02M | +4.27% |
| 2026-04-20 | 26.30 | 27.10 | 26.06 | 26.93 | 4.66M | +3.70% |
| 2026-04-17 | 26.44 | 26.54 | 24.91 | 25.97 | 7.66M | -7.51% |
| 2026-04-16 | 27.32 | 28.11 | 27.32 | 28.08 | 3.36M | +2.74% |
| 2026-04-15 | 27.40 | 28.03 | 27.28 | 27.33 | 3.85M | -1.16% |
| 2026-04-14 | 28.36 | 28.50 | 27.38 | 27.65 | 4.50M | -4.16% |
| 2026-04-13 | 29.23 | 29.54 | 28.54 | 28.85 | 4.60M | +1.66% |
| 2026-04-10 | 28.17 | 28.77 | 27.61 | 28.38 | 4.87M | +0.18% |
| 2026-04-09 | 29.06 | 29.61 | 27.96 | 28.33 | 4.50M | -1.67% |
| 2026-04-08 | 27.60 | 28.85 | 27.14 | 28.81 | 8.72M | -8.10% |
| 2026-04-07 | 30.90 | 31.50 | 30.61 | 31.35 | 4.62M | +2.92% |
| 2026-04-06 | 30.73 | 30.97 | 30.25 | 30.46 | 3.68M | -0.52% |
| 2026-04-02 | 31.04 | 31.92 | 30.20 | 30.62 | 5.87M | +3.80% |
| 2026-04-01 | 30.18 | 30.80 | 28.81 | 29.50 | 8.52M | -5.39% |
| 2026-03-31 | 31.70 | 32.50 | 30.30 | 31.18 | 6.29M | -2.96% |
| 2026-03-30 | 32.60 | 33.25 | 31.97 | 32.13 | 5.07M | -1.80% |
| 2026-03-27 | 33.00 | 33.17 | 32.45 | 32.72 | 5.04M | +0.12% |
| 2026-03-26 | 32.00 | 33.17 | 31.72 | 32.68 | 4.91M | +3.75% |
See SM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SM vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonSM — Frequently Asked Questions
Quick answers to the most common questions about buying SM stock.
How has SM stock performed recently?
SM returned +37.3% over the past year, beating its 5-year annualized CAGR of +10.3%. 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 $33.25. Current 1-year return of +37.3% 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 2011-2026, downloadable in CSV format.