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 $2,209.93 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $984.83, while $1000 invested 1 year ago would be worth $1,734. This corresponds to total returns of 120.99%, -1.52%, 73.4%, respectively, with annualized returns of 8.25%, -0.31%, 73.4%.

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
November 11, 2026	30.13	31.16	31.16	31.16	29.67	3.57M
November 10, 2026	28.58	29.52	29.52	29.71	27.84	3.72M
November 09, 2026	29.31	29.1	29.1	29.9	28.84	3.97M
November 06, 2026	29.54	29.92	29.92	30.95	29.34	3.94M
November 05, 2026	31.51	29.63	29.63	32.4	29.62	6.38M
November 04, 2026	34.04	31.06	31.06	34.78	30.79	7.19M
November 03, 2026	36.88	36.67	36.67	37.69	36.5	2.98M
November 02, 2026	39.27	37.44	37.44	39.48	37.33	3.8M
October 30, 2026	40	40.38	40.38	40.44	39.68	2.61M
October 29, 2026	39.6	39.58	39.58	39.75	39.05	1.9M
October 28, 2026	39.39	39.56	39.56	39.89	39.17	2.8M
October 27, 2026	39.9	39.07	39.07	40.4	39	3.03M
October 26, 2026	39.51	40.15	40.15	40.56	39.51	1.99M
October 23, 2026	38.84	40.11	40.11	40.61	38.68	2.69M
October 22, 2026	39.3	38.42	38.42	39.3	37.6	2.31M
October 21, 2026	38.74	38.61	38.61	39.11	38.18	2.18M
October 20, 2026	39.37	38.85	38.85	39.5	37.66	2.52M
October 19, 2026	39.08	38.89	38.89	39.83	38.81	2.15M
October 16, 2026	37.95	39.5	39.5	39.55	37.9	2.75M
October 15, 2026	38.41	37.52	37.52	38.49	37.18	2.3M
October 14, 2026	38.95	38.22	38.22	38.95	37.97	2.06M
October 13, 2026	37.9	38.54	38.54	38.69	37.73	2.03M
October 12, 2026	37.69	37.69	37.69	38.16	37.27	1.89M
October 09, 2026	36.92	37	37	37.73	36.64	1.93M
October 08, 2026	36.64	37.08	37.08	37.35	36.35	4.38M
October 07, 2026	35.46	35.25	35.25	35.88	34.68	2.35M
October 06, 2026	34.9	35.1	35.1	35.34	34.46	2.33M
October 05, 2026	35.27	35.05	35.05	35.82	34.49	2.43M
October 02, 2026	34.23	35.24	35.24	35.35	34.13	2.02M
October 01, 2026	33.63	35.06	35.06	35.15	33.53	2.61M
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