SM Energy Company (SM) NYSE

Currency In USD

SM Historical Return

If you invested $1000 in SM Energy Company (SM) 10 years ago, it would be worth $2,074.56 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,374.36, while $1000 invested 1 year ago would be worth $1,417.71. This corresponds to total returns of 107.46%, 37.44%, 41.77%, respectively, with annualized returns of 7.57%, 6.56%, 41.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	33.22	33.78	33.78	34.9	33.04	4.06M
September 29, 2026	32.71	33.11	33.11	33.55	32.55	3.42M
September 28, 2026	34.5	33.55	33.55	34.75	33.47	3.68M
September 25, 2026	34.4	33.91	33.91	34.86	33.59	3.06M
September 24, 2026	34.83	35.1	35.1	35.64	34.5	3.99M
September 23, 2026	34.43	34.31	34.31	35.24	33.94	3.53M
September 22, 2026	34.18	33.92	33.92	34.9	33.86	4.21M
September 21, 2026	35.91	34.75	34.75	36.22	34.59	4.96M
September 18, 2026	36.87	36.97	36.97	37.32	36.47	7.48M
September 17, 2026	37.57	36.97	36.97	38.31	36.9	7.04M
September 16, 2026	39.99	38.16	38.16	40.21	37.96	5.82M
September 15, 2026	39	41.29	41.29	41.56	39	4.82M
September 11, 2026	37.49	38.1	38.1	38.24	37.42	3.52M
September 10, 2026	38.6	38.18	38.18	38.88	37.55	2.79M
September 09, 2026	38.5	37.98	37.98	38.69	37.97	3.26M
September 08, 2026	37.3	37.76	37.76	38.45	37.27	4.8M
September 04, 2026	36.92	36.44	36.44	37.13	36.28	2.12M
September 03, 2026	37.72	37.6	37.6	38.31	37.46	4.02M
September 02, 2026	37.5	38.29	38.29	38.94	37.45	3.18M
September 01, 2026	38.15	38.04	38.04	38.2	37.32	2.2M
August 31, 2026	37.78	37.18	37.18	38.02	36.75	5.45M
August 28, 2026	36.91	36.62	36.62	37.05	36.15	4.48M
August 27, 2026	35.51	36.81	36.81	36.89	35.07	3.58M
August 26, 2026	34.85	35.36	35.36	36.23	34.48	3.38M
August 25, 2026	35.29	35.68	35.68	36.27	35.2	2.43M
August 24, 2026	36.61	36.46	36.46	36.87	35.63	3.19M
August 21, 2026	37.81	37.2	37.2	38.15	36.84	2.99M
August 20, 2026	37.02	37.64	37.64	38.25	36.98	4.93M
August 19, 2026	35.91	36.14	36.14	36.72	35.67	3.61M
August 18, 2026	36.01	35.49	35.49	36.14	35.16	2.92M
August 17, 2026	33.95	35.48	35.48	35.5	33.83	3.68M
August 14, 2026	32.72	33.75	33.75	34.28	32.72	4.11M
August 13, 2026	32.42	32.42	32.42	32.62	31.59	3.99M
August 12, 2026	32.42	32.42	32.42	32.67	32.13	2.92M
August 11, 2026	31.49	32.51	32.51	32.62	31.49	3.41M
August 10, 2026	29.63	31.76	31.76	31.88	29.63	5.17M
August 07, 2026	28.32	28.88	28.88	29.61	28.21	3.98M
August 06, 2026	30.6	28.7	28.7	30.6	28.2	9.67M
August 05, 2026	31.1	29.02	29.02	31.13	28.96	4.89M
August 04, 2026	30.85	31.05	31.05	31.66	30.52	2.82M
August 03, 2026	31.37	31.93	31.93	32.07	30.92	2.97M
July 31, 2026	32	32.52	32.52	32.55	31.59	2.48M
July 30, 2026	30.96	31.63	31.63	31.79	30.95	1.91M
July 29, 2026	31.08	31.72	31.72	31.87	30.68	2.92M
July 28, 2026	30.63	29.65	29.65	30.68	29.34	2.73M
July 27, 2026	31.72	30.3	30.3	32.25	30.28	3.68M
July 24, 2026	33.42	33.19	33.19	33.92	32.94	2.91M
July 23, 2026	34.16	33.51	33.51	34.2	33.28	4.44M
July 22, 2026	32.99	33.19	33.19	33.66	32.8	3.99M
July 21, 2026	31.4	32.22	32.22	32.41	31.4	3.48M
July 20, 2026	30.94	31.28	31.28	31.87	30.66	3.22M
July 17, 2026	30.92	31.32	31.32	31.46	30.42	2.31M
July 16, 2026	30.18	30.21	30.21	30.65	30.1	1.8M
July 15, 2026	30.16	29.93	29.93	30.32	29.3	3.06M
July 14, 2026	29.95	29.72	29.72	30.35	29.2	3.47M
July 13, 2026	28.83	29.89	29.89	30.18	28.78	4.24M
July 10, 2026	28.44	27.81	27.81	28.54	27.42	2.39M
July 09, 2026	28.6	28.34	28.34	28.75	28.01	3.52M
July 08, 2026	28.82	29.11	29.11	29.6	28.3	6.49M
July 07, 2026	26.64	27.92	27.92	28.29	26.48	5.4M