NYSE:SM | Historical Stock Price | SM Energy Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-12-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.06$2.68$6.73$16.92$42.55$106.991992-12-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.31$3.39103,200——
1994-12-29$3.28$3.3616,400——
1994-12-28$3.25$3.3313,200——
1994-12-27$3.16$3.233,600——
1994-12-23$3.16$3.2330,000——
1994-12-22$3.22$3.3017,200——
1994-12-21$3.25$3.3318,000——
1994-12-20$3.19$3.2620,400——
1994-12-19$3.27$3.3448,400——
1994-12-16$3.22$3.30140,800——
1994-12-15$3.25$3.339,600——
1994-12-14$3.19$3.26108,800——
1994-12-13$3.22$3.3053,600——
1994-12-12$3.16$3.2352,000——
1994-12-09$3.16$3.2331,600——
1994-12-08$3.13$3.2091,600——
1994-12-07$3.09$3.17152,000——
1994-12-06$3.09$3.1756,000——
1994-12-05$2.97$3.048,400——
1994-12-02$3.00$3.0762,400——
1994-12-01$3.00$3.0745,600——
1994-11-30$3.13$3.2054,400——
1994-11-29$3.28$3.3661,600——
1994-11-28$3.31$3.398,400——
1994-11-25$3.38$3.4612,000——
1994-11-23$3.38$3.463,200——
1994-11-22$3.31$3.3913,600——
1994-11-21$3.34$3.4253,600——
1994-11-18$3.34$3.4222,000——
1994-11-17$3.44$3.528,000——
1994-11-16$3.38$3.460——
1994-11-15$3.38$3.460——
1994-11-14$3.38$3.4616,000——
1994-11-11$3.41$3.4910,000——
1994-11-10$3.41$3.494,000——
1994-11-09$3.36$3.4422,400——
1994-11-08$3.38$3.469,200——
1994-11-07$3.28$3.361,200——
1994-11-04$3.38$3.46400——
1994-11-03$3.28$3.3622,800——
1994-11-02$3.31$3.3938,400——
1994-11-01$3.34$3.426,400——
1994-10-31$3.36$3.4450,800——
1994-10-28$3.28$3.3514,000——
1994-10-27$3.28$3.3581,600——
1994-10-26$3.25$3.32400——
1994-10-25$3.16$3.227,200——
1994-10-24$3.19$3.25136,400——
1994-10-21$3.25$3.32125,600——
1994-10-20$3.34$3.4193,600——
1994-10-19$3.38$3.44149,200——
1994-10-18$3.38$3.44391,600——
1994-10-17$3.08$3.147,200——
1994-10-14$3.06$3.1334,800——
1994-10-13$3.09$3.1639,200——
1994-10-12$3.13$3.1997,600——
1994-10-11$3.09$3.1625,200——
1994-10-10$3.03$3.09313,200——
1994-10-07$3.00$3.0650,000——
1994-10-06$3.00$3.061,600——
1994-10-05$3.00$3.069,600——
1994-10-04$3.00$3.060——
1994-10-03$3.00$3.0664,000——
1994-09-30$3.06$3.13430,000——
1994-09-29$2.91$2.9786,400——
1994-09-28$2.94$3.00175,200——
1994-09-27$2.88$2.9351,600——
1994-09-26$2.88$2.9331,600——
1994-09-23$2.91$2.972,400——
1994-09-22$2.91$2.9778,800——
1994-09-21$2.94$3.0035,200——
1994-09-20$2.94$3.0011,600——
1994-09-19$2.91$2.9763,200——
1994-09-16$2.84$2.9038,800——
1994-09-15$2.88$2.93108,000——
1994-09-14$3.00$3.06212,800——
1994-09-13$3.03$3.0942,800——
1994-09-12$2.97$3.0383,200——
1994-09-09$3.00$3.0645,600——
1994-09-08$3.03$3.0910,000——
1994-09-07$3.06$3.132,400——
1994-09-06$3.03$3.090——
1994-09-02$3.03$3.0975,600——
1994-09-01$3.03$3.09302,400——
1994-08-31$2.95$3.0114,400——
1994-08-30$3.00$3.0654,400——
1994-08-29$3.00$3.0672,400——
1994-08-26$3.13$3.1944,400——
1994-08-25$3.13$3.1997,200——
1994-08-24$3.11$3.1776,800——
1994-08-23$3.06$3.13800——
1994-08-22$3.13$3.19145,200——
1994-08-19$3.13$3.193,600——
1994-08-18$3.13$3.196,800——
1994-08-17$3.09$3.162,000——
1994-08-16$3.19$3.255,600——
1994-08-15$3.13$3.1936,800——
1994-08-12$3.16$3.2250,800——
1994-08-11$3.06$3.138,800——
1994-08-10$3.13$3.19588,400——
1994-08-09$3.06$3.133,200——
1994-08-08$3.06$3.133,200——
1994-08-05$3.03$3.0912,000——
1994-08-04$3.03$3.09136,000——
1994-08-03$3.06$3.136,000——
1994-08-02$3.06$3.13426,000——
1994-08-01$3.03$3.0980,000——
1994-07-29$3.09$3.1510,000——
1994-07-28$3.03$3.0834,400——
1994-07-27$3.06$3.12125,200——
1994-07-26$3.06$3.1258,000——
1994-07-25$3.13$3.1825,600——
1994-07-22$3.13$3.18111,200——
1994-07-21$3.00$3.0544,800——
1994-07-20$2.97$3.028,000——
1994-07-19$2.97$3.027,600——
1994-07-18$3.06$3.121,200——
1994-07-15$3.06$3.12195,600——
1994-07-14$2.91$2.964,800——
1994-07-13$2.94$2.9972,400——
1994-07-12$3.00$3.055,200——
1994-07-11$3.03$3.0837,600——
1994-07-08$2.94$2.99132,000——
1994-07-07$2.75$2.8075,600——
1994-07-06$2.80$2.85199,600——
1994-07-05$2.94$2.991,600——
1994-07-01$3.00$3.0512,800——
1994-06-30$3.06$3.123,600——
1994-06-29$2.94$2.9930,400——
1994-06-28$2.97$3.0213,600——
1994-06-27$3.00$3.0515,600——
1994-06-24$3.06$3.1220,000——
1994-06-23$3.19$3.2413,600——
1994-06-22$3.13$3.180——
1994-06-21$3.13$3.1889,600——
1994-06-20$3.34$3.4024,400——
1994-06-17$3.34$3.4086,400——
1994-06-16$3.25$3.312,400——
1994-06-15$3.19$3.244,800——
1994-06-14$3.25$3.318,400——
1994-06-13$3.25$3.315,600——
1994-06-10$3.16$3.21118,400——
1994-06-09$3.16$3.214,000——
1994-06-08$3.25$3.313,200——
1994-06-07$3.25$3.3131,600——
1994-06-06$3.13$3.180——
1994-06-03$3.13$3.18199,200——
1994-06-02$3.09$3.1534,000——
1994-06-01$3.13$3.188,800——
1994-05-31$3.16$3.2121,600——
1994-05-27$3.25$3.3184,400——
1994-05-26$3.25$3.31248,800——
1994-05-25$3.25$3.3190,000——
1994-05-24$3.16$3.218,400——
1994-05-23$3.03$3.0832,400——
1994-05-20$2.94$2.992,800——
1994-05-19$2.94$2.995,600——
1994-05-18$2.91$2.9611,200——
1994-05-17$2.88$2.93130,400——
1994-05-16$2.88$2.920——
1994-05-13$2.88$2.924,800——
1994-05-12$2.88$2.9236,800——
1994-05-11$2.84$2.89110,000——
1994-05-10$2.84$2.89138,800——
1994-05-09$3.00$3.0574,400——
1994-05-06$3.09$3.15199,600——
1994-05-05$3.34$3.4040,000——
1994-05-04$3.31$3.3732,000——
1994-05-03$3.41$3.478,800——
1994-05-02$3.50$3.562,400——
1994-04-29$3.44$3.4989,200——
1994-04-28$3.47$3.52108,400——
1994-04-26$3.47$3.52250,000——
1994-04-25$3.39$3.4484,000——
1994-04-22$3.34$3.3983,200——
1994-04-21$3.31$3.3610,800——
1994-04-20$3.31$3.3649,600——
1994-04-19$3.31$3.364,800——
1994-04-18$3.31$3.3637,600——
1994-04-15$3.34$3.3910,800——
1994-04-14$3.25$3.30800——
1994-04-13$3.25$3.309,200——
1994-04-12$3.38$3.4252,400——
1994-04-11$3.38$3.4226,800——
1994-04-08$3.31$3.3637,600——
1994-04-07$3.31$3.366,400——
1994-04-06$3.25$3.3020,400——
1994-04-05$3.31$3.3686,000——
1994-04-04$3.19$3.2360,000——
1994-03-31$3.22$3.2614,000——
1994-03-30$3.22$3.26153,200——
1994-03-29$3.22$3.2651,200——
1994-03-28$3.19$3.23160,400——
1994-03-25$3.22$3.268,000——
1994-03-24$3.25$3.3032,000——
1994-03-23$3.31$3.366,400——
1994-03-22$3.19$3.2310,400——
1994-03-21$3.28$3.3316,400——
1994-03-18$3.25$3.3012,400——
1994-03-17$3.19$3.2318,400——
1994-03-16$3.19$3.2310,000——
1994-03-15$3.09$3.142,400——
1994-03-14$3.13$3.1731,600——
1994-03-11$3.06$3.11180,800——
1994-03-10$2.84$2.8846,000——
1994-03-09$2.84$2.8838,000——
1994-03-08$2.88$2.9211,600——
1994-03-07$2.81$2.851,025,600——
1994-03-04$2.81$2.85195,600——
1994-03-03$2.88$2.92200,000——
1994-03-02$2.91$2.95480,000——
1994-03-01$3.28$3.3378,400——
1994-02-28$3.44$3.4927,200——
1994-02-25$3.41$3.468,000——
1994-02-24$3.41$3.464,800——
1994-02-23$3.44$3.4961,200——
1994-02-22$3.41$3.467,200——
1994-02-18$3.50$3.551,200——
1994-02-17$3.50$3.5522,400——
1994-02-16$3.50$3.5534,800——
1994-02-15$3.50$3.5524,000——
1994-02-14$3.47$3.5214,800——
1994-02-11$3.53$3.582,000——
1994-02-10$3.47$3.5242,400——
1994-02-09$3.44$3.4927,200——
1994-02-08$3.53$3.5819,600——
1994-02-07$3.38$3.4252,000——
1994-02-04$3.50$3.5566,000——
1994-02-03$3.59$3.652,000——
1994-02-02$3.59$3.6566,800——
1994-02-01$3.59$3.656,000——
1994-01-31$3.50$3.5541,200——
1994-01-28$3.59$3.649,200——
1994-01-27$3.50$3.5440,000——
1994-01-26$3.53$3.5790,800——
1994-01-25$3.50$3.5416,800——
1994-01-24$3.50$3.54235,200——
1994-01-21$3.53$3.57199,200——
1994-01-20$3.34$3.38302,400——
1994-01-19$3.25$3.29102,800——
1994-01-18$3.16$3.19104,000——
1994-01-17$3.25$3.299,600——
1994-01-14$3.22$3.2682,000——
1994-01-13$3.25$3.29108,000——
1994-01-12$3.28$3.3281,200——
1994-01-11$3.22$3.265,200——
1994-01-10$3.31$3.3574,000——
1994-01-07$3.13$3.1625,200——
1994-01-06$3.13$3.1672,800——
1994-01-05$3.03$3.0747,600——
1994-01-04$3.06$3.10146,800——
1994-01-03$3.06$3.102,000——