SM Energy Company (SM) Stock Price History
Historical prices from 1992 to 2026
- 1M
- -13.7%
- 3M
- -10.9%
- YTD
- +45.9%
- 1Y
- +10.2%
- 3Y
- -4.6%
- 5Y
- +4.0%
Loading 10-year price history...
SM Historical Performance
SM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +16.4%
- 2003 annual price return
- +11.2%
- 2004 annual price return
- +43.8%
- 2005 annual price return
- +81.7%
- 2006 annual price return
- -4.5%
- 2007 annual price return
- +10.3%
- 2008 annual price return
- -48.4%
- 2009 annual price return
- +56.1%
- 2010 annual price return
- +63.1%
- 2011 annual price return
- +21.2%
- 2012 annual price return
- -31.6%
- 2013 annual price return
- +52.1%
- 2014 annual price return
- -53.3%
- 2015 annual price return
- -48.7%
- 2016 annual price return
- +72.7%
- 2017 annual price return
- -35.6%
- 2018 annual price return
- -33.4%
- 2019 annual price return
- -26.7%
- 2020 annual price return
- +9.3%
- 2021 annual price return
- +363.5%
- 2022 annual price return
- +10.0%
- 2023 annual price return
- +21.1%
- 2024 annual price return
- -0.5%
- 2025 annual price return
- -53.4%
- 2026 annual price return
- +20.9%
SM Stock Price Trajectory (1992–2026)
As of July 8, 2026, SM Energy Company (SM) trades at $27.92, representing a +10.2% return over the past year. The stock has delivered a +34.4% total return over five years (+4.0% 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 -49.2%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CIVI (-6.1% 1Y), MTDR (+6.3% 1Y), and CRGY (+6.6% 1Y), SM has underperformed the peer group average. Compare SM vs CIVI →
SM Historical Price Data · from 1992
Rows 1–50 of 8,446| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 26.64 | 28.29 | 26.48 | 27.92 | 5.00M | +5.96% |
| 2026-07-06 | 26.45 | 26.82 | 26.32 | 26.35 | 3.81M | -1.86% |
| 2026-07-02 | 26.26 | 26.94 | 25.92 | 26.85 | 3.81M | +4.35% |
| 2026-07-01 | 26.08 | 26.41 | 25.47 | 25.73 | 5.06M | -1.42% |
| 2026-06-30 | 26.36 | 26.76 | 26.09 | 26.10 | 2.98M | -0.15% |
| 2026-06-29 | 26.30 | 26.68 | 26.00 | 26.14 | 3.34M | -0.76% |
| 2026-06-26 | 26.27 | 26.64 | 25.70 | 26.34 | 3.06M | -0.68% |
| 2026-06-25 | 26.20 | 26.77 | 26.07 | 26.52 | 2.66M | +0.11% |
| 2026-06-24 | 26.60 | 26.85 | 25.92 | 26.49 | 3.22M | -3.36% |
| 2026-06-23 | 27.27 | 28.01 | 27.27 | 27.41 | 2.92M | -0.54% |
| 2026-06-22 | 27.47 | 27.85 | 26.88 | 27.56 | 3.79M | +1.55% |
| 2026-06-18 | 27.68 | 27.80 | 26.47 | 27.14 | 6.78M | -3.38% |
| 2026-06-17 | 28.03 | 29.07 | 27.83 | 28.09 | 3.34M | +0.11% |
| 2026-06-16 | 27.92 | 28.41 | 27.82 | 28.06 | 4.05M | -1.44% |
| 2026-06-15 | 29.22 | 29.68 | 28.41 | 28.47 | 6.07M | -8.60% |
| 2026-06-12 | 30.31 | 32.08 | 30.17 | 31.15 | 4.29M | -0.42% |
| 2026-06-11 | 33.48 | 33.53 | 31.11 | 31.28 | 3.90M | -4.72% |
| 2026-06-10 | 31.43 | 33.37 | 31.30 | 32.83 | 2.94M | +5.63% |
| 2026-06-09 | 31.95 | 32.17 | 30.29 | 31.08 | 3.38M | -3.99% |
| 2026-06-08 | 32.50 | 33.01 | 32.30 | 32.37 | 2.42M | +0.50% |
| 2026-06-05 | 33.82 | 34.15 | 32.20 | 32.21 | 3.22M | -5.15% |
| 2026-06-04 | 33.48 | 34.36 | 33.25 | 33.96 | 3.63M | -0.96% |
| 2026-06-03 | 33.33 | 34.69 | 33.01 | 34.29 | 3.48M | +4.10% |
| 2026-06-02 | 32.56 | 33.30 | 32.45 | 32.94 | 3.80M | +0.83% |
| 2026-06-01 | 31.86 | 33.23 | 31.64 | 32.67 | 3.30M | +6.38% |
| 2026-05-29 | 31.13 | 31.20 | 30.07 | 30.71 | 3.04M | -1.44% |
| 2026-05-28 | 31.07 | 31.45 | 30.66 | 31.16 | 2.34M | +1.73% |
| 2026-05-27 | 30.80 | 31.30 | 30.58 | 30.63 | 3.15M | -3.65% |
| 2026-05-26 | 33.00 | 33.32 | 31.75 | 31.79 | 3.73M | -5.86% |
| 2026-05-22 | 33.64 | 34.06 | 33.05 | 33.77 | 307K | +1.56% |
| 2026-05-21 | 35.66 | 35.85 | 32.78 | 33.25 | 3.92M | -4.48% |
| 2026-05-20 | 34.97 | 35.88 | 34.18 | 34.81 | 9.62M | +1.43% |
| 2026-05-19 | 33.66 | 34.44 | 33.16 | 34.32 | 3.24M | +3.47% |
| 2026-05-18 | 32.51 | 33.92 | 32.24 | 33.17 | 4.69M | +1.78% |
| 2026-05-15 | 32.00 | 32.75 | 31.66 | 32.59 | 3.65M | +3.89% |
| 2026-05-14 | 31.47 | 31.71 | 30.91 | 31.37 | 2.17M | +0.64% |
| 2026-05-13 | 31.28 | 31.44 | 30.39 | 31.17 | 3.28M | -0.57% |
| 2026-05-12 | 30.89 | 31.61 | 30.46 | 31.35 | 3.70M | +2.22% |
| 2026-05-11 | 30.29 | 30.89 | 29.86 | 30.67 | 4.34M | +4.18% |
| 2026-05-08 | 29.15 | 29.77 | 28.68 | 29.44 | 4.48M | +1.17% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SM — Frequently Asked Questions
Quick answers to the most common questions about buying SM stock.
How has SM stock performed recently?
SM returned +10.2% over the past year, beating its 5-year annualized CAGR of +4.0%. 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 $35.88. Current 1-year return of +10.2% 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 1992-2026, downloadable in CSV format.