SM Energy Company (SM) NYSE

32.94

+0.27(+0.83%)

Updated at June 02 04:00PM

Currency In USD

SM Historical Return

If you invested $1000 in SM Energy Company (SM) 10 years ago, it would be worth $2,375.81 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,494.37, while $1000 invested 1 year ago would be worth $1,438.04. This corresponds to total returns of 137.58%, 49.44%, 43.8%, respectively, with annualized returns of 9.03%, 8.36%, 43.8%.

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
June 02, 2026	32.56	32.94	32.94	33.3	32.45	3.88M
June 01, 2026	31.85	32.67	32.67	33.23	31.64	3.37M
May 29, 2026	31.13	30.71	30.71	31.2	30.06	4.32M
May 28, 2026	31.16	31.16	31.16	31.45	30.64	3.21M
May 27, 2026	30.8	30.63	30.63	31.3	30.56	3.57M
May 26, 2026	32.94	31.79	31.79	33.32	31.75	4.38M
May 22, 2026	33.64	33.77	33.77	34.06	33.05	3.03M
May 21, 2026	35.66	33.25	33.25	35.85	32.78	4M
May 20, 2026	34.97	34.81	34.81	35.88	34.18	9.69M
May 19, 2026	33.67	34.32	34.32	34.44	33.17	3.67M
May 18, 2026	32.51	33.17	33.17	33.92	32.24	4.75M
May 15, 2026	32	32.59	32.59	32.75	31.66	3.71M
May 14, 2026	31.47	31.37	31.37	31.72	30.92	1.78M
May 13, 2026	31.28	31.17	31.17	31.44	30.39	2.77M
May 12, 2026	30.89	31.35	31.35	31.61	30.47	3.26M
May 11, 2026	30.33	30.67	30.67	30.89	29.86	4.38M
May 08, 2026	29.15	29.44	29.44	29.77	28.68	4.48M
May 07, 2026	27.52	29.1	29.1	29.35	26.82	7.1M
May 06, 2026	29.52	28.55	28.55	29.99	28.52	6.4M
May 05, 2026	31.19	31.21	31.21	31.29	30.74	3.15M
May 04, 2026	30.66	31.38	31.38	31.5	30.35	2.65M
May 01, 2026	30.25	30.47	30.47	30.69	29.47	3.12M
April 30, 2026	30.5	31.03	31.03	31.21	30.19	3.55M
April 29, 2026	30	31.23	31.23	31.25	29.44	5.03M
April 28, 2026	29.7	29.28	29.28	29.88	28.93	3.57M
April 27, 2026	29.03	29.1	29.1	29.48	28.87	2.77M
April 24, 2026	29.28	28.78	28.78	29.34	28.42	3.12M
April 23, 2026	29.27	29.29	29.29	29.66	28.66	3.98M
April 22, 2026	28.39	29.06	29.06	29.16	28.33	3.39M
April 21, 2026	27.14	28.08	28.08	28.26	26.97	4.02M
April 20, 2026	26.3	26.93	26.93	27.1	26.06	4.71M
April 17, 2026	26.44	25.97	25.97	26.54	24.91	7.67M
April 16, 2026	27.32	28.08	28.08	28.11	27.31	3.55M
April 15, 2026	27.4	27.33	27.33	28.03	27.28	4.34M
April 14, 2026	28.5	27.65	27.65	28.5	27.38	4.54M
April 13, 2026	29.12	28.85	28.85	29.54	28.54	4.61M
April 10, 2026	28.17	28.38	28.38	28.77	27.61	4.91M
April 09, 2026	29.06	28.33	28.33	29.62	27.97	5.5M
April 08, 2026	27.73	28.81	28.81	28.85	27.15	8.85M
April 07, 2026	30.9	31.35	31.35	31.5	30.61	5.11M
April 06, 2026	30.73	30.46	30.46	30.97	30.25	3.73M
April 02, 2026	31.04	30.62	30.62	31.92	30.21	6.39M
April 01, 2026	30.18	29.5	29.5	30.8	28.81	8.63M
March 31, 2026	31.7	31.18	31.18	32.5	30.3	6.46M
March 30, 2026	32.6	32.13	32.13	33.25	31.97	5.11M
March 27, 2026	33	32.72	32.72	33.17	32.45	5.21M
March 26, 2026	32	32.68	32.68	33.17	31.72	4.97M
March 25, 2026	29.9	31.5	31.5	31.67	29.83	5.49M
March 24, 2026	30.1	30.35	30.35	31.3	29.88	6.67M
March 23, 2026	28.8	29.05	29.05	29.78	28.41	8.13M
March 20, 2026	28.4	30.04	30.04	30.31	28.32	13.55M
March 19, 2026	27.6	27.75	27.75	28.24	27.56	6.07M
March 18, 2026	27.08	27.27	27.27	27.47	26.75	4.28M
March 17, 2026	26.81	26.81	26.81	27.44	26.74	4.59M
March 16, 2026	26	26.76	26.76	26.93	25.89	5.28M
March 13, 2026	25.06	26.79	26.79	26.82	24.91	5.93M
March 12, 2026	25.97	25.48	25.48	26.5	25.48	6.57M
March 11, 2026	24.88	25.63	25.63	25.72	24.88	5M
March 10, 2026	25.31	24.88	24.88	25.78	24.46	8.1M
March 09, 2026	26.26	26.02	26.02	26.86	25.69	10.48M