MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SM — SM Energy Company
NYSESM Energy Company
$37.08
+1.83(+5.19%)
- O
- 36.64
- H
- 37.35
- L
- 36.35
- V
- 4.36M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$37.08
Period Return+57.12%
Period High$41.56
Period Low$17.45
Avg Daily Volume3.81M
Total Trading Days365
SM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $36.64 | $37.35 | $36.35 | $37.08 | +$1.83 | +5.19% | 4,360,682 | $37.04 | $36.35 $37.35 |
| Oct 7, 2026 | $35.46 | $35.88 | $34.68 | $35.25 | +$0.15 | +0.43% | 2,349,575 | $35.11 | $34.68 $35.88 |
| Oct 6, 2026 | $34.90 | $35.34 | $34.46 | $35.10 | +$0.05 | +0.14% | 2,337,594 | $35.09 | $34.46 $35.34 |
| Oct 5, 2026 | $35.27 | $35.82 | $34.49 | $35.05 | $-0.19 | -0.54% | 2,430,822 | $35.20 | $34.49 $35.82 |
| Oct 2, 2026 | $34.23 | $35.35 | $34.13 | $35.24 | +$0.18 | +0.51% | 2,020,014 | $35.09 | $34.13 $35.35 |
| Oct 1, 2026 | $33.63 | $35.15 | $33.53 | $35.06 | +$1.28 | +3.79% | 2,608,691 | $34.82 | $33.53 $35.15 |
| Sep 30, 2026 | $33.22 | $34.90 | $33.04 | $33.78 | +$0.67 | +2.02% | 4,062,665 | $33.99 | $33.04 $34.90 |
| Sep 29, 2026 | $32.71 | $33.55 | $32.55 | $33.11 | $-0.44 | -1.31% | 3,423,213 | $33.21 | $32.55 $33.55 |
| Sep 28, 2026 | $34.50 | $34.75 | $33.47 | $33.55 | $-0.36 | -1.06% | 3,683,325 | $33.98 | $33.47 $34.75 |
| Sep 25, 2026 | $34.40 | $34.86 | $33.59 | $33.91 | $-1.19 | -3.39% | 3,055,698 | $34.01 | $33.59 $34.86 |
| Sep 24, 2026 | $34.83 | $35.64 | $34.50 | $35.10 | +$0.79 | +2.30% | 3,992,467 | $35.11 | $34.50 $35.64 |
| Sep 23, 2026 | $34.43 | $35.24 | $33.94 | $34.31 | +$0.39 | +1.15% | 3,526,800 | $34.50 | $33.94 $35.24 |
| Sep 22, 2026 | $34.18 | $34.90 | $33.86 | $33.92 | $-0.83 | -2.39% | 4,213,427 | $34.29 | $33.86 $34.90 |
| Sep 21, 2026 | $35.91 | $36.22 | $34.59 | $34.75 | $-2.22 | -6.00% | 4,964,655 | $35.00 | $34.59 $36.22 |
| Sep 18, 2026 | $36.87 | $37.32 | $36.47 | $36.97 | +$0.00 | +0.00% | 7,493,918 | $36.99 | $36.47 $37.32 |
| Sep 17, 2026 | $37.57 | $38.31 | $36.90 | $36.97 | $-1.19 | -3.12% | 7,050,982 | $37.15 | $36.90 $38.31 |
| Sep 16, 2026 | $39.99 | $40.21 | $37.96 | $38.16 | $-3.13 | -7.58% | 5,834,628 | $38.67 | $37.96 $40.21 |
| Sep 15, 2026 | $39.00 | $41.56 | $39.00 | $41.29 | +$2.26 | +5.79% | 4,823,586 | $40.97 | $39.00 $41.56 |
| Sep 14, 2026 | $39.00 | $39.96 | $38.76 | $39.03 | +$0.93 | +2.44% | 4,554,551 | $39.20 | $38.76 $39.96 |
| Sep 11, 2026 | $37.49 | $38.25 | $37.42 | $38.10 | $-0.08 | -0.21% | 3,515,327 | $38.03 | $37.42 $38.25 |
| Sep 10, 2026 | $38.60 | $38.88 | $37.55 | $38.18 | +$0.20 | +0.53% | 2,799,498 | $38.31 | $37.55 $38.88 |
| Sep 9, 2026 | $38.50 | $38.69 | $37.97 | $37.98 | +$0.22 | +0.58% | 3,264,223 | $38.23 | $37.97 $38.69 |
| Sep 8, 2026 | $37.30 | $38.45 | $37.27 | $37.76 | +$1.32 | +3.62% | 4,800,631 | $37.81 | $37.27 $38.45 |
| Sep 4, 2026 | $36.92 | $37.13 | $36.28 | $36.44 | $-1.16 | -3.09% | 2,123,202 | $36.55 | $36.28 $37.13 |
| Sep 3, 2026 | $37.72 | $38.31 | $37.46 | $37.60 | $-0.69 | -1.80% | 4,022,631 | $37.70 | $37.46 $38.31 |
| Sep 2, 2026 | $37.50 | $38.94 | $37.45 | $38.29 | +$0.25 | +0.66% | 3,166,881 | $38.51 | $37.45 $38.94 |
| Sep 1, 2026 | $38.15 | $38.20 | $37.32 | $38.04 | +$0.86 | +2.31% | 2,198,176 | $37.91 | $37.32 $38.20 |
| Aug 31, 2026 | $37.78 | $38.02 | $36.75 | $37.18 | +$0.56 | +1.53% | 5,452,006 | $37.13 | $36.75 $38.02 |
| Aug 28, 2026 | $36.91 | $37.05 | $36.15 | $36.62 | $-0.19 | -0.52% | 4,481,016 | $36.48 | $36.15 $37.05 |
| Aug 27, 2026 | $35.51 | $36.89 | $35.07 | $36.81 | +$1.45 | +4.10% | 3,582,410 | $36.24 | $35.07 $36.89 |