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 $2,855.14 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,897.32, while $1000 invested 1 year ago would be worth $1,237.91. This corresponds to total returns of 185.51%, 89.73%, 23.79%, respectively, with annualized returns of 11.05%, 13.66%, 23.79%.

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
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
July 06, 2026	26.45	26.35	26.35	26.83	26.32	3.84M
July 02, 2026	26.26	26.85	26.85	26.94	25.92	4.17M
July 01, 2026	26.08	25.73	25.73	26.41	25.47	5.06M
June 30, 2026	26.36	26.1	26.1	26.76	26.09	2.98M
June 29, 2026	26.3	26.14	26.14	26.68	26	3.52M
June 26, 2026	26.27	26.34	26.34	26.64	25.7	6.02M
June 25, 2026	26.2	26.52	26.52	26.78	26.07	2.79M
June 24, 2026	26.6	26.49	26.49	26.85	25.93	3.32M
June 23, 2026	27.45	27.41	27.41	28.01	27.28	3M
June 22, 2026	27.47	27.56	27.56	27.85	26.88	4.2M
June 18, 2026	27.68	27.14	27.14	27.8	26.47	7.44M
June 17, 2026	28.03	28.09	28.09	29.07	27.83	3.4M
June 16, 2026	27.92	28.06	28.06	28.42	27.82	4.21M
June 15, 2026	29.22	28.47	28.47	29.69	28.4	6.12M
June 12, 2026	30.31	31.15	31.15	32.08	30.17	4.39M
June 11, 2026	33.48	31.28	31.28	33.55	31.1	3.91M
June 10, 2026	31.3	32.83	32.83	33.37	31.3	3.6M
June 09, 2026	31.95	31.08	31.08	32.17	30.29	3.43M
June 08, 2026	32.5	32.37	32.37	33.01	32.3	2.47M
June 05, 2026	33.93	32.21	32.21	34.15	32.19	3.22M
June 04, 2026	33.49	33.96	33.96	34.36	33.25	3.66M
June 03, 2026	33.33	34.29	34.29	34.69	33.01	3.48M
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