SM Energy Co (SM) stock
SMNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 13/3011% below fair value
$40.38+0.80 (+2.02%)
Close on Oct 30, 2026Market cap $9.60BP/E 7.9Yield 1.98%
Price history
SM Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$40.38
+2.02% on the day
52-week range
$17.45 – $41.56
-2.8% from the high
Change over 52 weeks
+96.6%
From $20.54 on Oct 30, 2025
Average volume
3.54M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $40.00 | $40.44 | $39.68 | $40.38 | +2.02% | 2,611,705 |
| Oct 29, 2026 | $39.60 | $39.75 | $39.05 | $39.58 | +0.05% | 1,898,005 |
| Oct 28, 2026 | $39.39 | $39.89 | $39.18 | $39.56 | +1.25% | 2,798,489 |
| Oct 27, 2026 | $39.90 | $40.40 | $39.00 | $39.07 | -2.69% | 2,936,663 |
| Oct 26, 2026 | $39.51 | $40.56 | $39.51 | $40.15 | +0.10% | 1,992,156 |
| Oct 23, 2026 | $38.84 | $40.61 | $38.68 | $40.11 | +4.40% | 2,693,208 |
| Oct 22, 2026 | $39.30 | $39.30 | $37.61 | $38.42 | -0.49% | 2,307,547 |
| Oct 21, 2026 | $38.74 | $39.11 | $38.18 | $38.61 | -0.62% | 2,188,138 |
| Oct 20, 2026 | $39.37 | $39.50 | $37.66 | $38.85 | -0.10% | 2,522,336 |
| Oct 19, 2026 | $39.08 | $39.83 | $38.81 | $38.89 | -1.54% | 2,152,863 |
| Oct 16, 2026 | $37.95 | $39.55 | $37.90 | $39.50 | +5.28% | 2,760,678 |
| Oct 15, 2026 | $38.41 | $38.50 | $37.18 | $37.52 | -1.83% | 2,302,612 |
| Oct 14, 2026 | $38.95 | $38.95 | $37.97 | $38.22 | -0.83% | 2,055,909 |
| Oct 13, 2026 | $37.90 | $38.69 | $37.73 | $38.54 | +2.26% | 2,026,812 |
| Oct 12, 2026 | $37.69 | $38.16 | $37.27 | $37.69 | +1.86% | 1,885,743 |
| Oct 9, 2026 | $36.92 | $37.73 | $36.64 | $37.00 | -0.22% | 1,933,296 |
| Oct 8, 2026 | $36.64 | $37.35 | $36.35 | $37.08 | +5.19% | 4,383,077 |
| Oct 7, 2026 | $35.46 | $35.88 | $34.68 | $35.25 | +0.43% | 2,349,573 |
| Oct 6, 2026 | $34.90 | $35.34 | $34.46 | $35.10 | +0.14% | 2,337,594 |
| Oct 5, 2026 | $35.27 | $35.82 | $34.49 | $35.05 | -0.54% | 2,430,822 |
| Oct 2, 2026 | $34.23 | $35.35 | $34.13 | $35.24 | +0.51% | 2,020,013 |
| Oct 1, 2026 | $33.63 | $35.15 | $33.53 | $35.06 | +3.79% | 2,608,690 |
| Sep 30, 2026 | $33.22 | $34.90 | $33.04 | $33.78 | +2.02% | 4,062,664 |
| Sep 29, 2026 | $32.71 | $33.55 | $32.55 | $33.11 | -1.31% | 3,423,213 |
| Sep 28, 2026 | $34.50 | $34.75 | $33.47 | $33.55 | -1.06% | 3,683,325 |
| Sep 25, 2026 | $34.40 | $34.86 | $33.59 | $33.91 | -3.39% | 3,055,697 |
| Sep 24, 2026 | $34.83 | $35.64 | $34.50 | $35.10 | +2.30% | 3,992,466 |
| Sep 23, 2026 | $34.43 | $35.24 | $33.94 | $34.31 | +1.15% | 3,526,799 |
| Sep 22, 2026 | $34.18 | $34.90 | $33.86 | $33.92 | -2.39% | 4,213,427 |
| Sep 21, 2026 | $35.91 | $36.22 | $34.59 | $34.75 | -6.00% | 4,964,654 |
| Sep 18, 2026 | $36.87 | $37.32 | $36.47 | $36.97 | 0.00% | 7,493,917 |
| Sep 17, 2026 | $37.57 | $38.31 | $36.90 | $36.97 | -3.12% | 7,050,982 |
| Sep 16, 2026 | $39.99 | $40.21 | $37.96 | $38.16 | -7.58% | 5,834,628 |
| Sep 15, 2026 | $39.00 | $41.56 | $39.00 | $41.29 | +5.79% | 4,824,493 |
| Sep 14, 2026 | $39.00 | $39.96 | $38.76 | $39.03 | +2.44% | 4,555,364 |
| Sep 11, 2026 | $37.49 | $38.25 | $37.42 | $38.10 | -0.21% | 3,515,326 |
| Sep 10, 2026 | $38.60 | $38.88 | $37.55 | $38.18 | +0.53% | 2,799,498 |
| Sep 9, 2026 | $38.50 | $38.69 | $37.97 | $37.98 | +0.58% | 3,264,223 |
| Sep 8, 2026 | $37.30 | $38.45 | $37.27 | $37.76 | +3.62% | 4,800,631 |
| Sep 4, 2026 | $36.92 | $37.13 | $36.28 | $36.44 | -3.09% | 2,123,201 |
| Sep 3, 2026 | $37.72 | $38.31 | $37.46 | $37.60 | -1.80% | 4,022,630 |
| Sep 2, 2026 | $37.50 | $38.94 | $37.45 | $38.29 | +0.66% | 3,181,234 |
| Sep 1, 2026 | $38.15 | $38.20 | $37.32 | $38.04 | +2.31% | 2,198,175 |
| Aug 31, 2026 | $37.78 | $38.02 | $36.75 | $37.18 | +1.53% | 5,452,003 |
| Aug 28, 2026 | $36.91 | $37.05 | $36.15 | $36.62 | -0.52% | 4,481,016 |
| Aug 27, 2026 | $35.51 | $36.89 | $35.07 | $36.81 | +4.10% | 3,582,409 |
| Aug 26, 2026 | $34.85 | $36.23 | $34.48 | $35.36 | -0.90% | 3,381,235 |
| Aug 25, 2026 | $35.29 | $36.27 | $35.20 | $35.68 | -2.14% | 2,433,936 |
| Aug 24, 2026 | $36.61 | $36.87 | $35.63 | $36.46 | -1.99% | 3,193,805 |
| Aug 21, 2026 | $37.81 | $38.15 | $36.84 | $37.20 | -1.17% | 2,994,292 |
| Aug 20, 2026 | $37.02 | $38.25 | $36.98 | $37.64 | +4.15% | 4,929,140 |
| Aug 19, 2026 | $35.91 | $36.72 | $35.67 | $36.14 | +1.83% | 3,608,349 |
| Aug 18, 2026 | $36.01 | $36.14 | $35.16 | $35.49 | +0.03% | 2,915,528 |
| Aug 17, 2026 | $33.95 | $35.50 | $33.83 | $35.48 | +5.13% | 3,682,804 |
| Aug 14, 2026 | $32.72 | $34.28 | $32.72 | $33.75 | +4.10% | 4,111,444 |
| Aug 13, 2026 | $32.42 | $32.62 | $31.59 | $32.42 | 0.00% | 3,994,284 |
| Aug 12, 2026 | $32.42 | $32.67 | $32.13 | $32.42 | -0.28% | 2,924,351 |
| Aug 11, 2026 | $31.49 | $32.62 | $31.49 | $32.51 | +2.36% | 3,413,526 |
| Aug 10, 2026 | $29.63 | $31.88 | $29.63 | $31.76 | +9.97% | 5,169,055 |
| Aug 7, 2026 | $28.32 | $29.61 | $28.21 | $28.88 | +0.63% | 3,975,967 |
| Aug 6, 2026 | $30.60 | $30.60 | $28.20 | $28.70 | -1.10% | 9,667,826 |
| Aug 5, 2026 | $31.10 | $31.13 | $28.96 | $29.02 | -6.54% | 4,898,136 |
| Aug 4, 2026 | $30.85 | $31.66 | $30.52 | $31.05 | -2.76% | 2,824,568 |
| Aug 3, 2026 | $31.37 | $32.07 | $30.92 | $31.93 | -1.81% | 2,967,955 |
| Jul 31, 2026 | $32.00 | $32.55 | $31.59 | $32.52 | +2.81% | 2,519,366 |
| Jul 30, 2026 | $30.96 | $31.79 | $30.95 | $31.63 | -0.28% | 1,915,549 |
| Jul 29, 2026 | $31.08 | $31.87 | $30.68 | $31.72 | +6.98% | 2,925,872 |
| Jul 28, 2026 | $30.63 | $30.68 | $29.34 | $29.65 | -2.15% | 2,742,350 |
| Jul 27, 2026 | $31.72 | $32.25 | $30.28 | $30.30 | -8.71% | 3,680,939 |
| Jul 24, 2026 | $33.42 | $33.92 | $32.94 | $33.19 | -0.95% | 2,982,329 |
| Jul 23, 2026 | $34.16 | $34.20 | $33.29 | $33.51 | +0.96% | 4,460,965 |
| Jul 22, 2026 | $32.99 | $33.66 | $32.80 | $33.19 | +3.01% | 3,993,749 |
| Jul 21, 2026 | $31.40 | $32.41 | $31.40 | $32.22 | +3.01% | 3,484,832 |
| Jul 20, 2026 | $30.94 | $31.87 | $30.66 | $31.28 | -0.13% | 3,215,827 |
| Jul 17, 2026 | $30.92 | $31.46 | $30.42 | $31.32 | +3.67% | 2,324,220 |
| Jul 16, 2026 | $30.18 | $30.65 | $30.10 | $30.21 | +0.94% | 1,797,961 |
| Jul 15, 2026 | $30.16 | $30.32 | $29.30 | $29.93 | +0.71% | 3,063,641 |
| Jul 14, 2026 | $29.95 | $30.35 | $29.20 | $29.72 | -0.57% | 3,473,040 |
| Jul 13, 2026 | $28.83 | $30.18 | $28.78 | $29.89 | +7.48% | 4,257,080 |
| Jul 10, 2026 | $28.44 | $28.54 | $27.42 | $27.81 | -1.87% | 2,391,833 |
| Jul 9, 2026 | $28.60 | $28.75 | $28.01 | $28.34 | -2.65% | 3,756,777 |
| Jul 8, 2026 | $28.82 | $29.60 | $28.30 | $29.11 | +4.26% | 6,783,442 |
| Jul 7, 2026 | $26.64 | $28.29 | $26.48 | $27.92 | +5.96% | 5,414,534 |
| Jul 6, 2026 | $26.45 | $26.83 | $26.32 | $26.35 | -1.86% | 3,841,289 |
| Jul 2, 2026 | $26.26 | $26.94 | $25.92 | $26.85 | +4.35% | 4,165,629 |
| Jul 1, 2026 | $26.08 | $26.41 | $25.47 | $25.73 | -1.42% | 5,064,652 |
| Jun 30, 2026 | $26.36 | $26.76 | $26.09 | $26.10 | -0.15% | 3,234,321 |
| Jun 29, 2026 | $26.30 | $26.68 | $26.00 | $26.14 | -0.76% | 3,516,823 |
| Jun 26, 2026 | $26.27 | $26.64 | $25.70 | $26.34 | -0.68% | 6,022,304 |
| Jun 25, 2026 | $26.20 | $26.78 | $26.07 | $26.52 | +0.11% | 2,785,923 |
| Jun 24, 2026 | $26.60 | $26.85 | $25.93 | $26.49 | -3.36% | 3,330,438 |
| Jun 23, 2026 | $27.45 | $28.01 | $27.28 | $27.41 | -0.54% | 2,998,762 |
| Jun 22, 2026 | $27.47 | $27.85 | $26.88 | $27.56 | +1.55% | 4,201,261 |
| Jun 18, 2026 | $27.68 | $27.80 | $26.47 | $27.14 | -3.38% | 7,442,307 |
| Jun 17, 2026 | $28.03 | $29.07 | $27.83 | $28.09 | +0.11% | 3,397,585 |
| Jun 16, 2026 | $27.92 | $28.42 | $27.82 | $28.06 | -1.44% | 4,213,916 |
| Jun 15, 2026 | $29.22 | $29.69 | $28.40 | $28.47 | -8.60% | 6,119,178 |
| Jun 12, 2026 | $30.31 | $32.08 | $30.17 | $31.15 | -0.42% | 4,396,168 |
| Jun 11, 2026 | $33.48 | $33.55 | $31.10 | $31.28 | -4.72% | 3,908,405 |
| Jun 10, 2026 | $31.30 | $33.37 | $31.30 | $32.83 | +5.63% | 3,612,832 |
| Jun 9, 2026 | $31.95 | $32.17 | $30.29 | $31.08 | -3.99% | 3,438,879 |
| Jun 8, 2026 | $32.50 | $33.01 | $32.30 | $32.37 | +0.50% | 2,467,557 |
| Jun 5, 2026 | $33.93 | $34.15 | $32.19 | $32.21 | -5.15% | 3,229,589 |
| Jun 4, 2026 | $33.49 | $34.36 | $33.25 | $33.96 | -0.96% | 3,658,942 |
| Jun 3, 2026 | $33.33 | $34.69 | $33.01 | $34.29 | +4.10% | 3,508,443 |
| Jun 2, 2026 | $32.56 | $33.30 | $32.45 | $32.94 | +0.83% | 3,875,802 |
| Jun 1, 2026 | $31.85 | $33.23 | $31.64 | $32.67 | +6.38% | 3,369,346 |
| May 29, 2026 | $31.13 | $31.20 | $30.06 | $30.71 | -1.44% | 4,321,129 |
| May 28, 2026 | $31.16 | $31.45 | $30.64 | $31.16 | +1.73% | 3,212,735 |
| May 27, 2026 | $30.80 | $31.30 | $30.56 | $30.63 | -3.65% | 3,572,546 |
| May 26, 2026 | $32.94 | $33.32 | $31.75 | $31.79 | -5.86% | 4,384,452 |
| May 22, 2026 | $33.64 | $34.06 | $33.05 | $33.77 | +1.56% | 3,030,582 |
| May 21, 2026 | $35.66 | $35.85 | $32.78 | $33.25 | -4.48% | 4,000,926 |
| May 20, 2026 | $34.97 | $35.88 | $34.18 | $34.81 | +1.43% | 9,691,973 |
| May 19, 2026 | $33.67 | $34.44 | $33.17 | $34.32 | +3.47% | 3,671,927 |
| May 18, 2026 | $32.51 | $33.92 | $32.24 | $33.17 | +1.78% | 4,746,037 |
| May 15, 2026 | $32.00 | $32.75 | $31.66 | $32.59 | +3.89% | 3,705,903 |
| May 14, 2026 | $31.53 | $31.72 | $30.91 | $31.37 | +0.64% | 2,244,303 |
| May 13, 2026 | $31.28 | $31.44 | $30.39 | $31.17 | -0.57% | 3,351,933 |
| May 12, 2026 | $30.91 | $31.61 | $30.47 | $31.35 | +2.22% | 3,810,084 |
| May 11, 2026 | $30.33 | $30.89 | $29.86 | $30.67 | +4.18% | 4,388,446 |
| May 8, 2026 | $29.15 | $29.77 | $28.68 | $29.44 | +1.17% | 4,482,344 |
| May 7, 2026 | $27.52 | $29.35 | $26.82 | $29.10 | +1.93% | 7,112,591 |
| May 6, 2026 | $29.52 | $29.99 | $28.52 | $28.55 | -8.52% | 6,430,315 |
| May 5, 2026 | $31.19 | $31.29 | $30.74 | $31.21 | -0.54% | 3,361,015 |
| May 4, 2026 | $30.66 | $31.50 | $30.35 | $31.38 | +2.99% | 2,658,956 |
| May 1, 2026 | $30.25 | $30.69 | $29.47 | $30.47 | -1.80% | 3,125,023 |
| Apr 30, 2026 | $30.50 | $31.21 | $30.19 | $31.03 | -0.64% | 3,551,419 |
| Apr 29, 2026 | $30.00 | $31.25 | $29.44 | $31.23 | +6.66% | 5,053,019 |
| Apr 28, 2026 | $29.70 | $29.88 | $28.93 | $29.28 | +0.62% | 4,373,123 |
| Apr 27, 2026 | $29.03 | $29.48 | $28.87 | $29.10 | +1.11% | 2,772,347 |
| Apr 24, 2026 | $29.28 | $29.34 | $28.42 | $28.78 | -1.74% | 3,139,116 |
| Apr 23, 2026 | $29.27 | $29.66 | $28.66 | $29.29 | +0.79% | 4,053,998 |
| Apr 22, 2026 | $28.39 | $29.16 | $28.33 | $29.06 | +3.49% | 3,404,021 |
| Apr 21, 2026 | $27.14 | $28.26 | $26.97 | $28.08 | +4.27% | 4,048,056 |
| Apr 20, 2026 | $26.30 | $27.10 | $26.06 | $26.93 | +3.70% | 4,807,648 |
| Apr 17, 2026 | $26.44 | $26.54 | $24.91 | $25.97 | -7.51% | 7,674,869 |
| Apr 16, 2026 | $27.32 | $28.11 | $27.31 | $28.08 | +2.74% | 3,564,056 |
| Apr 15, 2026 | $27.40 | $28.03 | $27.28 | $27.33 | -1.16% | 4,342,372 |
| Apr 14, 2026 | $28.50 | $28.50 | $27.38 | $27.65 | -4.16% | 4,552,891 |
| Apr 13, 2026 | $29.12 | $29.54 | $28.54 | $28.85 | +1.66% | 4,672,068 |
| Apr 10, 2026 | $28.17 | $28.77 | $27.61 | $28.38 | +0.18% | 5,003,104 |
| Apr 9, 2026 | $29.06 | $29.62 | $27.97 | $28.33 | -1.67% | 5,588,878 |
| Apr 8, 2026 | $27.73 | $28.85 | $27.15 | $28.81 | -8.10% | 8,868,286 |
| Apr 7, 2026 | $30.90 | $31.50 | $30.61 | $31.35 | +2.92% | 5,109,687 |
| Apr 6, 2026 | $30.73 | $30.97 | $30.25 | $30.46 | -0.52% | 3,733,623 |
| Apr 2, 2026 | $31.04 | $31.92 | $30.21 | $30.62 | +3.80% | 6,400,956 |
| Apr 1, 2026 | $30.18 | $30.80 | $28.81 | $29.50 | -5.39% | 8,627,081 |
| Mar 31, 2026 | $31.70 | $32.50 | $30.30 | $31.18 | -2.96% | 6,461,740 |
| Mar 30, 2026 | $32.60 | $33.25 | $31.97 | $32.13 | -1.80% | 5,183,184 |
| Mar 27, 2026 | $33.00 | $33.17 | $32.45 | $32.72 | +0.12% | 5,256,525 |
| Mar 26, 2026 | $32.00 | $33.17 | $31.72 | $32.68 | +3.75% | 5,000,047 |
| Mar 25, 2026 | $29.90 | $31.67 | $29.83 | $31.50 | +3.79% | 5,705,074 |
| Mar 24, 2026 | $30.10 | $31.30 | $29.88 | $30.35 | +4.48% | 6,897,727 |
| Mar 23, 2026 | $28.80 | $29.78 | $28.41 | $29.05 | -3.30% | 8,221,266 |
| Mar 20, 2026 | $28.40 | $30.31 | $28.30 | $30.04 | +8.25% | 13,653,750 |
| Mar 19, 2026 | $27.60 | $28.24 | $27.56 | $27.75 | +1.76% | 6,118,158 |
| Mar 18, 2026 | $27.04 | $27.47 | $26.75 | $27.27 | +1.72% | 4,316,095 |
| Mar 17, 2026 | $26.81 | $27.44 | $26.74 | $26.81 | +0.19% | 4,590,561 |
| Mar 16, 2026 | $26.00 | $26.93 | $25.89 | $26.76 | -0.11% | 5,540,094 |
| Mar 13, 2026 | $25.06 | $26.82 | $24.91 | $26.79 | +5.14% | 5,933,152 |
| Mar 12, 2026 | $25.97 | $26.50 | $25.48 | $25.48 | -0.59% | 6,700,497 |
| Mar 11, 2026 | $24.88 | $25.72 | $24.88 | $25.63 | +3.01% | 5,103,278 |
| Mar 10, 2026 | $25.31 | $25.78 | $24.46 | $24.88 | -4.38% | 8,429,272 |
| Mar 9, 2026 | $26.26 | $26.86 | $25.69 | $26.02 | +0.19% | 10,535,500 |
| Mar 6, 2026 | $26.06 | $26.56 | $25.68 | $25.97 | +1.52% | 7,467,980 |
| Mar 5, 2026 | $24.85 | $25.69 | $24.71 | $25.58 | +4.24% | 7,188,311 |
| Mar 4, 2026 | $23.54 | $24.73 | $23.33 | $24.54 | +1.87% | 5,567,130 |
| Mar 3, 2026 | $24.39 | $24.90 | $23.65 | $24.09 | -0.41% | 7,727,818 |
| Mar 2, 2026 | $24.60 | $24.68 | $23.47 | $24.19 | +4.58% | 10,107,260 |
| Feb 27, 2026 | $21.74 | $23.24 | $21.57 | $23.13 | +9.47% | 10,736,780 |
| Feb 26, 2026 | $20.67 | $21.77 | $19.25 | $21.13 | -4.17% | 18,288,930 |
| Feb 25, 2026 | $22.41 | $22.46 | $21.47 | $22.05 | -1.83% | 6,564,308 |
| Feb 24, 2026 | $22.75 | $22.93 | $21.94 | $22.46 | -1.27% | 6,357,307 |
| Feb 23, 2026 | $23.69 | $23.84 | $22.71 | $22.75 | -3.85% | 5,610,145 |
| Feb 20, 2026 | $23.41 | $23.83 | $23.05 | $23.66 | +0.77% | 7,612,040 |
| Feb 19, 2026 | $23.63 | $24.27 | $23.35 | $23.48 | +0.34% | 12,714,370 |
| Feb 18, 2026 | $22.25 | $23.61 | $22.10 | $23.40 | +7.93% | 10,380,570 |
| Feb 17, 2026 | $21.50 | $21.81 | $20.55 | $21.68 | +1.03% | 7,077,484 |
| Feb 13, 2026 | $20.80 | $21.70 | $20.77 | $21.46 | +2.14% | 6,430,370 |
| Feb 12, 2026 | $21.61 | $21.88 | $20.44 | $21.01 | -4.06% | 7,190,062 |
| Feb 11, 2026 | $21.55 | $21.95 | $21.24 | $21.90 | +3.64% | 5,577,475 |
| Feb 10, 2026 | $21.13 | $21.29 | $20.84 | $21.13 | -0.52% | 4,463,100 |
| Feb 9, 2026 | $20.90 | $21.62 | $20.76 | $21.24 | +0.76% | 6,947,171 |
| Feb 6, 2026 | $19.69 | $21.14 | $19.56 | $21.08 | +7.88% | 7,997,125 |
| Feb 5, 2026 | $19.60 | $20.14 | $19.34 | $19.54 | -2.50% | 9,169,767 |
| Feb 4, 2026 | $19.13 | $20.62 | $19.13 | $20.04 | +5.31% | 10,440,990 |
| Feb 3, 2026 | $18.94 | $19.24 | $18.71 | $19.03 | +0.53% | 13,162,150 |
| Feb 2, 2026 | $18.83 | $19.34 | $18.60 | $18.93 | -2.77% | 10,314,970 |
| Jan 30, 2026 | $18.81 | $19.62 | $18.53 | $19.47 | +3.18% | 10,689,310 |
| Jan 29, 2026 | $19.79 | $20.16 | $18.75 | $18.87 | -1.62% | 33,029,920 |
| Jan 28, 2026 | $19.58 | $19.72 | $18.80 | $19.18 | -0.52% | 5,810,241 |
| Jan 27, 2026 | $19.02 | $19.56 | $18.88 | $19.28 | +0.52% | 3,672,128 |
| Jan 26, 2026 | $18.87 | $19.50 | $18.37 | $19.18 | +2.68% | 5,193,635 |
| Jan 23, 2026 | $19.19 | $19.63 | $18.41 | $18.68 | -0.37% | 4,247,022 |
| Jan 22, 2026 | $18.68 | $18.88 | $18.41 | $18.75 | -0.27% | 2,493,488 |
| Jan 21, 2026 | $18.70 | $19.34 | $18.37 | $18.80 | +3.13% | 3,839,361 |
| Jan 20, 2026 | $18.27 | $18.63 | $18.14 | $18.23 | +0.11% | 3,765,065 |
| Jan 16, 2026 | $18.41 | $18.42 | $17.99 | $18.21 | -0.71% | 2,804,973 |
| Jan 15, 2026 | $18.14 | $18.53 | $17.80 | $18.34 | -1.24% | 3,138,386 |
| Jan 14, 2026 | $18.25 | $19.30 | $18.21 | $18.57 | +2.20% | 4,949,049 |
| Jan 13, 2026 | $18.16 | $18.68 | $18.04 | $18.17 | +1.68% | 3,266,811 |
| Jan 12, 2026 | $17.94 | $18.19 | $17.63 | $17.87 | +0.51% | 2,660,063 |
| Jan 9, 2026 | $18.20 | $18.37 | $17.55 | $17.78 | -2.31% | 4,987,330 |
| Jan 8, 2026 | $17.74 | $18.49 | $17.48 | $18.20 | +3.59% | 4,301,942 |
| Jan 7, 2026 | $18.31 | $18.40 | $17.45 | $17.57 | -3.99% | 3,105,295 |
| Jan 6, 2026 | $18.55 | $18.99 | $18.19 | $18.30 | -1.56% | 3,442,197 |
| Jan 5, 2026 | $19.50 | $19.61 | $18.03 | $18.59 | -2.82% | 3,840,660 |
| Jan 2, 2026 | $18.63 | $19.22 | $18.43 | $19.13 | +2.30% | 2,120,588 |
| Dec 31, 2025 | $18.79 | $18.82 | $18.54 | $18.70 | -0.43% | 1,919,344 |
| Dec 30, 2025 | $18.97 | $19.16 | $18.78 | $18.78 | +0.21% | 1,776,224 |
| Dec 29, 2025 | $18.67 | $18.90 | $18.61 | $18.74 | +1.24% | 1,948,553 |
| Dec 26, 2025 | $18.65 | $18.78 | $18.27 | $18.51 | -2.17% | 2,136,422 |
| Dec 24, 2025 | $18.81 | $18.97 | $18.68 | $18.92 | +0.21% | 1,337,145 |
| Dec 23, 2025 | $18.98 | $19.15 | $18.50 | $18.88 | -0.58% | 2,411,916 |
| Dec 22, 2025 | $19.16 | $19.67 | $18.85 | $18.99 | +1.66% | 3,040,494 |
| Dec 19, 2025 | $18.75 | $19.06 | $18.59 | $18.68 | -0.16% | 5,896,395 |
| Dec 18, 2025 | $19.21 | $19.35 | $18.63 | $18.71 | -3.61% | 3,640,946 |
| Dec 17, 2025 | $18.56 | $19.47 | $18.56 | $19.41 | +6.24% | 3,082,244 |
| Dec 16, 2025 | $18.88 | $18.88 | $17.99 | $18.27 | -4.50% | 3,577,517 |
| Dec 15, 2025 | $19.66 | $19.74 | $18.84 | $19.13 | -2.15% | 2,842,103 |
| Dec 12, 2025 | $19.98 | $20.24 | $19.53 | $19.55 | -1.41% | 2,237,027 |
| Dec 11, 2025 | $20.14 | $20.43 | $19.81 | $19.83 | -2.94% | 3,024,469 |
| Dec 10, 2025 | $19.94 | $20.64 | $19.37 | $20.43 | +2.71% | 3,186,868 |
| Dec 9, 2025 | $19.56 | $20.06 | $19.52 | $19.89 | +1.12% | 1,798,866 |
| Dec 8, 2025 | $19.98 | $20.36 | $19.59 | $19.67 | -2.24% | 2,542,733 |
| Dec 5, 2025 | $20.07 | $20.82 | $20.02 | $20.12 | -0.59% | 3,363,474 |
| Dec 4, 2025 | $20.30 | $20.60 | $20.01 | $20.24 | +0.15% | 2,202,497 |
| Dec 3, 2025 | $19.60 | $20.32 | $19.55 | $20.21 | +3.48% | 2,109,384 |
| Dec 2, 2025 | $19.41 | $19.61 | $19.27 | $19.53 | -0.86% | 1,842,528 |
| Dec 1, 2025 | $19.20 | $19.74 | $19.06 | $19.70 | +3.41% | 2,364,313 |
| Nov 28, 2025 | $18.66 | $19.20 | $18.60 | $19.05 | +1.71% | 905,095 |
| Nov 26, 2025 | $18.42 | $19.17 | $18.40 | $18.73 | +1.24% | 2,726,369 |
| Nov 25, 2025 | $18.18 | $18.54 | $17.94 | $18.50 | +0.38% | 3,015,276 |
| Nov 24, 2025 | $18.04 | $18.55 | $17.71 | $18.43 | +0.66% | 3,622,882 |
| Nov 21, 2025 | $18.28 | $18.43 | $17.81 | $18.31 | -0.65% | 3,707,815 |
| Nov 20, 2025 | $19.21 | $19.72 | $18.42 | $18.43 | -3.20% | 4,064,195 |
| Nov 19, 2025 | $18.53 | $19.19 | $18.24 | $19.04 | -0.31% | 4,234,990 |
| Nov 18, 2025 | $18.09 | $19.40 | $18.00 | $19.10 | +3.86% | 3,241,247 |
| Nov 17, 2025 | $18.73 | $18.96 | $18.26 | $18.39 | -2.54% | 2,330,149 |
| Nov 14, 2025 | $18.35 | $18.88 | $18.15 | $18.87 | +2.28% | 2,383,159 |
| Nov 13, 2025 | $18.34 | $19.12 | $18.25 | $18.45 | +0.71% | 4,472,555 |
| Nov 12, 2025 | $19.01 | $19.55 | $18.32 | $18.32 | -5.18% | 2,809,992 |
| Nov 11, 2025 | $18.60 | $19.48 | $18.60 | $19.32 | +4.83% | 3,199,115 |
| Nov 10, 2025 | $18.50 | $18.75 | $18.06 | $18.43 | +0.82% | 2,996,345 |
| Nov 7, 2025 | $17.99 | $18.84 | $17.91 | $18.28 | +2.07% | 3,827,146 |
| Nov 6, 2025 | $17.95 | $18.43 | $17.58 | $17.91 | +0.34% | 3,283,977 |
| Nov 5, 2025 | $18.58 | $19.12 | $17.83 | $17.85 | -4.49% | 5,315,850 |
| Nov 4, 2025 | $18.82 | $19.09 | $18.25 | $18.69 | -3.41% | 6,129,434 |
| Nov 3, 2025 | $20.41 | $20.53 | $18.78 | $19.35 | -7.37% | 8,215,900 |
| Oct 31, 2025 | $20.65 | $20.96 | $20.44 | $20.89 | +1.70% | 1,691,580 |
| Oct 30, 2025 | $20.35 | $20.95 | $20.30 | $20.54 | -0.39% | 1,669,376 |
| Oct 29, 2025 | $20.55 | $21.30 | $20.55 | $20.62 | +0.05% | 3,052,359 |
| Oct 28, 2025 | $20.87 | $20.97 | $20.49 | $20.61 | -2.28% | 1,933,800 |
| Oct 27, 2025 | $21.12 | $21.39 | $20.85 | $21.09 | +1.44% | 2,187,805 |
| Oct 24, 2025 | $21.64 | $21.67 | $20.79 | $20.79 | -3.39% | 2,033,434 |
| Oct 23, 2025 | $21.82 | $22.30 | $21.38 | $21.52 | +4.82% | 3,825,053 |
| Oct 22, 2025 | $20.86 | $21.00 | $20.20 | $20.53 | -0.24% | 3,647,497 |
| Oct 21, 2025 | $21.30 | $21.38 | $20.58 | $20.58 | -3.20% | 2,691,722 |
| Oct 20, 2025 | $21.22 | $21.83 | $21.19 | $21.26 | – | 1,577,408 |
Seasonality
SM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.5% | 0.0% | -1.4% | 21.5% | 0.6% | 0.1% | 2.7% | 0.6% | -1.1% | 4.3% | 13.5% | 3.7% |
| Months up | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 4.1% | 18.8% | 36.0% | -0.5% | -1.0% | -14.4% | 24.6% | 14.3% | -8.6% | 19.5% | ||
| 2025 | -1.6% | -13.8% | -8.4% | -23.2% | 2.8% | 5.5% | 12.5% | 3.5% | -12.5% | -15.6% | -8.8% | -0.8% |
| 2024 | -3.7% | 18.0% | 13.9% | -2.4% | 4.0% | -14.3% | 7.3% | -1.2% | -12.4% | 5.5% | 7.7% | -14.2% |
| 2023 | -5.2% | -10.2% | -4.6% | 0.2% | -6.4% | 20.3% | 15.2% | 16.6% | -6.3% | 2.0% | -7.1% | 3.4% |
| 2022 | 11.3% | 8.2% | 9.7% | -8.8% | 35.9% | -29.2% | 20.7% | 6.8% | -14.7% | 20.0% | -4.2% | -19.2% |
| 2021 | 37.1% | 65.2% | 18.1% | -3.4% | 25.9% | 23.8% | -24.1% | 2.1% | 38.1% | 30.1% | -15.5% | 1.7% |
| 2020 | -18.3% | -28.4% | -81.4% | 234.0% | -13.1% | 6.5% | -21.3% | -17.6% | -34.6% | 1.9% | 162.7% | 44.7% |
| 2019 | 26.7% | -16.7% | 7.0% | -8.7% | -27.0% | 7.7% | -20.4% | -4.9% | 2.2% | -18.6% | 6.0% | 35.3% |
| 2018 | 5.8% | -21.5% | -1.7% | 33.1% | 9.4% | -1.9% | 7.1% | 9.4% | 4.8% | -22.7% | -16.2% | -24.1% |
| 2017 | -11.5% | -19.2% | -2.6% | -5.7% | -24.9% | -2.6% | 5.2% | -23.2% | 32.8% | 20.6% | -3.2% | 7.0% |