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 22, 2026, is $1.26.

Sm Energy Co all-time high stock price is $5.40, occurred on September 02, 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 $1.26 now.
The 52-week high stock price for SSM is $5.40, representing a 328.57% increase from the current share price, occurred on September 02, 2026.
The 52-week low stock price for SSM is $1.83, indicating a 45.24% decrease from the current share price, occurred on September 10, 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 22, 2026	$1.39	$1.23	$0.16	322,920.0	-4.21%
Sep 21, 2026	$1.47	$1.18	$0.29	935,965.0	-13.58%
Sep 18, 2026	$2.73	$1.47	$1.26	36,447,169.0	+3.42%
Sep 17, 2026	$1.67	$1.41	$0.26	86,816.0	-13.61%
Sep 16, 2026	$1.86	$1.62	$0.235	61,421.0	-3.98%
Sep 15, 2026	$2.14	$1.75	$0.39	122,895.0	-12.44%
Sep 14, 2026	$2.13	$1.91	$0.22	49,463.0	-4.74%
Sep 11, 2026	$2.20	$1.88	$0.325	62,361.0	+7.11%
Sep 10, 2026	$2.21	$1.83	$0.38	97,259.0	-14.53%
Sep 09, 2026	$3.15	$2.20	$0.945	230,040.0	-24.92%
Sep 08, 2026	$3.31	$2.76	$0.5488	103,402.0	-0.97%
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%

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.