stockNYSE: SM • 28 Days Updates
SM Energy Company (SM)
Showing Closing Date Range from Aug, 24 to Sep, 21, 2026.
Price & Performance Trajectory
SM Energy CompanyNYSE: SM
Latest Close
$34.75
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 24 to Sep, 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSM session performance
✓ Latest Close USD
$34.75
Latest session close
$-1.71vs period start
Period Return % % GAIN
-4.69%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$41.56 / $34.48
Period range envelope
$7.08channel spread
Total Volume SHARES
87.52M
Period turnover
Avg: 4.17M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 21, 2026 | $34.75 | -6.00% | $36.22 | $34.59 | 4.96M |
| Sep 18, 2026 | $36.97 | +0.00% | $37.32 | $36.47 | 7.49M |
| Sep 17, 2026 | $36.97 | -3.12% | $38.31 | $36.90 | 7.05M |
| Sep 16, 2026 | $38.16 | -7.58% | $40.21 | $37.96 | 5.83M |
| Sep 15, 2026 | $41.29 | +5.87% | $41.56 | $39.00 | 4.82M |
| Sep 14, 2026 | $39.03 | +2.44% | $39.96 | $38.76 | 4.40M |
| Sep 14, 2026 | $39.03 | +0.08% | $39.96 | $38.76 | 4.55M |
| Sep 11, 2026 | $38.10 | +1.63% | $38.25 | $37.42 | 3.52M |
| Sep 10, 2026 | $38.18 | -1.09% | $38.88 | $37.55 | 2.80M |
| Sep 09, 2026 | $37.98 | -1.35% | $38.69 | $37.97 | 3.26M |
| Sep 08, 2026 | $37.76 | +3.62% | $38.45 | $37.27 | 4.80M |
| Sep 04, 2026 | $36.44 | -1.30% | $37.13 | $36.28 | 2.12M |
| Sep 03, 2026 | $37.60 | -0.32% | $38.31 | $37.46 | 4.02M |
| Sep 02, 2026 | $38.29 | +2.11% | $38.94 | $37.45 | 3.18M |
| Sep 01, 2026 | $38.04 | +2.31% | $38.20 | $37.32 | 2.20M |
Page 1 of 2