Sm Energy Co (SSM)

Overview News Price History Discussions Forecast

Sm Energy Co Stock (SSM) Price History

The historical daily chart and data for Sm Energy Co stock (SSM), show that the latest closing stock price as of September 04, 2026, is $3.10.

Sm Energy Co all-time high stock price is $4.52, occurred on July 27, 2026.
The lowest Sm Energy Co stock price recorded was $0.00 on July 20, 2026. Since then, Sm Energy Co's stock price has risen over to $3.10 now.
The 52-week high stock price for SSM is $4.52, representing a 45.81% increase from the current share price, occurred on July 27, 2026.
The 52-week low stock price for SSM is $2.35, indicating a -24.19% decrease from the current share price, occurred on August 20, 2026.

The table below shows more information about SSM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$3.73	$3.10	$0.6299	166,331.0	-11.43%
Sep 03, 2026	$4.48	$3.28	$1.20	297,302.0	-27.08%
Sep 02, 2026	$5.40	$3.75	$1.65	2,248,734.0	+0.95%
Sep 01, 2026	$4.99	$3.67	$1.32	33,619,594.0	+77.43%
Aug 31, 2026	$2.74	$2.62	$0.12	9,812.0	+0.37%
Aug 28, 2026	$2.92	$2.67	$0.25	111,291.0	-1.84%
Aug 27, 2026	$2.88	$2.64	$0.24	11,039.0	+3.03%
Aug 26, 2026	$2.87	$2.64	$0.23	4,264.0	-6.05%
Aug 25, 2026	$2.91	$2.74	$0.17	11,879.0	-3.77%
Aug 24, 2026	$2.92	$2.53	$0.39	9,137.0	+6.57%
Aug 21, 2026	$2.79	$2.55	$0.235	9,965.0	+3.79%
Aug 20, 2026	$2.71	$2.35	$0.36	117,917.0	+1.93%
Aug 19, 2026	$2.65	$2.44	$0.21	8,759.0	+1.17%
Aug 18, 2026	$2.57	$2.41	$0.16	9,092.0	-2.29%
Aug 17, 2026	$2.63	$2.43	$0.20	15,672.0	-0.38%
Aug 14, 2026	$2.77	$2.42	$0.3499	67,729.0	+1.15%
Aug 13, 2026	$2.65	$2.37	$0.28	112,864.0	+4.00%
Aug 12, 2026	$2.71	$2.50	$0.21	15,125.0	-8.42%
Aug 11, 2026	$2.97	$2.60	$0.37	36,619.0	-10.49%
Aug 10, 2026	$3.45	$2.56	$0.89	2,168,407.0	-15.04%
Aug 07, 2026	$3.69	$3.50	$0.19	3,654.0	+0.28%
Aug 06, 2026	$3.58	$3.58	$0.00	531.0	-0.56%

Sm Energy Co Stock (SSM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Sm Energy Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sm Energy Co stock price history provides a foundation for understanding how the company's stock has evolved over time.