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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$52.21$58.45753,800——
2012-12-28$50.34$56.36619,000——
2012-12-27$51.65$57.83645,700——
2012-12-26$52.50$58.78467,400——
2012-12-24$52.41$58.68348,100——
2012-12-21$53.92$60.371,434,000——
2012-12-20$53.84$60.281,989,600——
2012-12-19$51.01$57.111,057,500——
2012-12-18$51.38$57.531,978,000——
2012-12-17$48.13$53.89718,500——
2012-12-14$47.56$53.25623,500——
2012-12-13$47.43$53.10812,300——
2012-12-12$47.25$52.901,610,900——
2012-12-11$47.05$52.681,385,100——
2012-12-10$47.83$53.551,699,000——
2012-12-07$50.07$56.061,274,300——
2012-12-06$49.58$55.51913,000——
2012-12-05$50.93$57.021,071,800——
2012-12-04$50.37$56.39683,500——
2012-12-03$50.24$56.25662,200——
2012-11-30$49.69$55.63869,400——
2012-11-29$49.00$54.86961,700——
2012-11-28$49.51$55.43898,300——
2012-11-27$49.30$55.20565,600——
2012-11-26$49.92$55.89772,700——
2012-11-23$51.15$57.27290,200——
2012-11-21$50.61$56.66492,200——
2012-11-20$50.35$56.37906,800——
2012-11-19$51.28$57.411,811,800——
2012-11-16$49.01$54.872,341,200——
2012-11-15$50.28$56.291,293,900——
2012-11-14$50.97$57.071,556,800——
2012-11-13$52.58$58.871,522,000——
2012-11-12$53.95$60.401,274,600——
2012-11-09$54.85$61.41640,600——
2012-11-08$54.73$61.28818,000——
2012-11-07$56.73$63.52800,700——
2012-11-06$59.71$66.851,079,200——
2012-11-05$57.59$64.48975,300——
2012-11-02$56.03$62.731,389,800——
2012-11-01$59.73$66.873,522,400——
2012-10-31$53.92$60.371,297,700——
2012-10-26$53.36$59.74469,100——
2012-10-25$54.08$60.55481,300——
2012-10-24$53.08$59.43696,800——
2012-10-23$54.29$60.73643,600——
2012-10-22$55.80$62.42808,100——
2012-10-19$56.51$63.21687,100——
2012-10-18$57.62$64.45555,600——
2012-10-17$57.34$64.14796,000——
2012-10-16$56.18$62.84466,000——
2012-10-15$55.01$61.53432,200——
2012-10-12$55.19$61.73488,400——
2012-10-11$56.54$63.241,236,200——
2012-10-10$53.16$59.461,115,100——
2012-10-09$54.40$60.851,060,300——
2012-10-08$51.93$58.09741,700——
2012-10-05$52.31$58.51937,900——
2012-10-04$53.85$60.241,364,200——
2012-10-03$52.92$59.201,237,800——
2012-10-02$55.02$61.541,114,000——
2012-10-01$54.30$60.741,098,600——
2012-09-28$54.11$60.531,182,400——
2012-09-27$52.80$59.061,169,500——
2012-09-26$49.83$55.74745,100——
2012-09-25$50.75$56.771,072,500——
2012-09-24$52.18$58.37878,400——
2012-09-21$53.34$59.661,022,000——
2012-09-20$53.14$59.441,103,700——
2012-09-19$54.01$60.41742,600——
2012-09-18$54.64$61.12642,500——
2012-09-17$56.08$62.73628,200——
2012-09-14$57.78$64.631,010,900——
2012-09-13$55.87$62.49900,200——
2012-09-12$55.09$61.62680,700——
2012-09-11$53.98$60.38725,800——
2012-09-10$52.10$58.28631,400——
2012-09-07$52.33$58.54726,400——
2012-09-06$50.96$57.001,230,700——
2012-09-05$51.56$57.671,356,200——
2012-09-04$47.69$53.34722,200——
2012-08-31$47.23$52.83465,800——
2012-08-30$45.93$51.38531,600——
2012-08-29$47.25$52.85563,000——
2012-08-28$47.50$53.13492,800——
2012-08-27$46.85$52.41523,200——
2012-08-24$46.84$52.39888,600——
2012-08-23$46.18$51.66484,100——
2012-08-22$47.87$53.55651,300——
2012-08-21$48.69$54.46738,600——
2012-08-20$47.51$53.14878,500——
2012-08-17$48.74$54.52479,600——
2012-08-16$49.05$54.87466,100——
2012-08-15$47.99$53.68549,300——
2012-08-14$47.44$53.07659,500——
2012-08-13$46.65$52.18805,400——
2012-08-10$47.54$53.18912,600——
2012-08-09$47.85$53.52818,400——
2012-08-08$47.33$52.941,162,700——
2012-08-07$45.46$50.851,349,500——
2012-08-06$44.62$49.911,509,800——
2012-08-03$44.07$49.301,550,800——
2012-08-02$41.80$46.766,570,600——
2012-08-01$47.30$52.911,106,600——
2012-07-31$47.09$52.671,208,900——
2012-07-30$49.35$55.201,005,200——
2012-07-27$49.17$55.00957,100——
2012-07-26$47.83$53.501,107,600——
2012-07-25$47.64$53.291,003,800——
2012-07-24$48.28$54.001,351,900——
2012-07-23$50.53$56.521,217,000——
2012-07-20$52.96$59.241,150,400——
2012-07-19$54.51$60.971,646,100——
2012-07-18$53.36$59.691,883,800——
2012-07-17$51.67$57.802,163,500——
2012-07-16$48.29$54.02754,000——
2012-07-13$47.75$53.411,190,500——
2012-07-12$46.07$51.531,439,900——
2012-07-11$47.00$52.57733,100——
2012-07-10$46.07$51.53830,100——
2012-07-09$48.40$54.14807,200——
2012-07-06$48.50$54.251,063,000——
2012-07-05$49.26$55.10845,300——
2012-07-03$50.29$56.25719,400——
2012-07-02$48.11$53.81904,700——
2012-06-29$49.11$54.932,245,200——
2012-06-28$45.83$51.261,133,300——
2012-06-27$45.95$51.401,288,300——
2012-06-26$44.62$49.911,116,100——
2012-06-25$43.80$48.991,071,500——
2012-06-22$45.52$50.921,344,600——
2012-06-21$45.02$50.361,265,200——
2012-06-20$48.60$54.361,456,600——
2012-06-19$50.43$56.412,825,400——
2012-06-18$46.65$52.182,035,100——
2012-06-15$47.02$52.601,188,500——
2012-06-14$45.90$51.341,308,900——
2012-06-13$45.73$51.151,337,500——
2012-06-12$47.42$53.041,331,300——
2012-06-11$47.50$53.131,381,300——
2012-06-08$49.30$55.151,800,300——
2012-06-07$51.02$57.071,023,500——
2012-06-06$51.91$58.07783,300——
2012-06-05$50.15$56.101,194,600——
2012-06-04$49.53$55.401,169,100——
2012-06-01$50.47$56.451,001,600——
2012-05-31$54.09$60.501,124,900——
2012-05-30$53.61$59.97832,900——
2012-05-29$55.70$62.30759,200——
2012-05-25$54.62$61.10951,300——
2012-05-24$55.49$62.071,414,100——
2012-05-23$58.10$64.991,241,800——
2012-05-22$58.63$65.581,149,900——
2012-05-21$60.52$67.701,136,100——
2012-05-18$56.78$63.511,199,000——
2012-05-17$57.88$64.742,138,500——
2012-05-16$60.56$67.741,565,200——
2012-05-15$61.58$68.881,374,100——
2012-05-14$64.35$71.981,183,200——
2012-05-11$66.55$74.441,146,100——
2012-05-10$66.29$74.151,259,500——
2012-05-09$66.22$74.07929,300——
2012-05-08$66.28$74.141,163,400——
2012-05-07$66.49$74.371,272,100——
2012-05-04$64.55$72.201,593,000——
2012-05-03$65.01$72.721,892,400——
2012-05-02$65.87$73.681,247,000——
2012-05-01$67.91$75.96902,100——
2012-04-30$66.11$73.95863,500——
2012-04-27$65.61$73.391,088,500——
2012-04-26$66.20$74.05897,000——
2012-04-25$65.73$73.521,078,800——
2012-04-24$64.59$72.19658,000——
2012-04-23$64.29$71.86839,900——
2012-04-20$63.94$71.471,144,700——
2012-04-19$64.95$72.60663,300——
2012-04-18$64.57$72.171,043,800——
2012-04-17$66.34$74.15927,300——
2012-04-16$65.14$72.811,234,400——
2012-04-13$65.26$72.94880,300——
2012-04-12$67.42$75.361,587,700——
2012-04-11$64.34$71.911,023,400——
2012-04-10$64.58$72.181,180,000——
2012-04-09$66.48$74.31932,700——
2012-04-05$67.63$75.59656,000——
2012-04-04$67.68$75.651,228,800——
2012-04-03$69.65$77.85661,700——
2012-04-02$70.96$79.31764,500——
2012-03-30$70.77$79.10603,800——
2012-03-29$70.51$78.81650,700——
2012-03-28$71.55$79.97640,200——
2012-03-27$72.97$81.561,227,100——
2012-03-26$75.25$84.11414,800——
2012-03-23$75.30$84.16576,500——
2012-03-22$74.67$83.46786,300——
2012-03-21$77.00$86.06605,000——
2012-03-20$77.65$86.79513,900——
2012-03-19$79.85$89.25366,800——
2012-03-16$79.93$89.341,068,200——
2012-03-15$79.01$88.31686,000——
2012-03-14$79.25$88.581,027,500——
2012-03-13$79.33$88.67685,100——
2012-03-12$77.45$86.57579,900——
2012-03-09$78.68$87.94581,400——
2012-03-08$78.17$87.37344,700——
2012-03-07$77.06$86.13541,900——
2012-03-06$75.94$84.88699,500——
2012-03-05$78.42$87.65629,300——
2012-03-02$78.59$87.84587,300——
2012-03-01$80.57$90.051,123,100——
2012-02-29$78.72$87.991,323,200——
2012-02-28$80.32$89.77754,900——
2012-02-27$82.12$91.79827,100——
2012-02-24$83.29$93.091,721,200——
2012-02-23$83.35$93.161,635,700——
2012-02-22$79.35$88.69839,000——
2012-02-21$80.65$90.14955,800——
2012-02-17$80.94$90.471,109,500——
2012-02-16$79.77$89.161,189,500——
2012-02-15$79.66$89.04884,900——
2012-02-14$79.48$88.841,304,500——
2012-02-13$77.11$86.19617,800——
2012-02-10$76.61$85.63778,700——
2012-02-09$76.81$85.85534,200——
2012-02-08$75.81$84.73671,600——
2012-02-07$75.39$84.26582,800——
2012-02-06$74.29$83.03405,000——
2012-02-03$72.38$80.90955,600——
2012-02-02$71.51$79.93808,800——
2012-02-01$71.15$79.531,185,200——
2012-01-31$72.58$81.12752,200——
2012-01-30$72.28$80.79643,500——
2012-01-27$72.22$80.72637,800——
2012-01-26$71.47$79.881,218,500——
2012-01-25$74.59$83.371,066,200——
2012-01-24$73.38$82.02771,400——
2012-01-23$74.25$82.991,054,200——
2012-01-20$72.39$80.911,139,300——
2012-01-19$74.83$83.64860,800——
2012-01-18$75.52$84.41724,300——
2012-01-17$73.56$82.22824,000——
2012-01-13$72.87$81.451,034,900——
2012-01-12$75.50$84.39784,900——
2012-01-11$78.26$87.47970,400——
2012-01-10$80.93$90.46970,400——
2012-01-09$78.07$87.26599,500——
2012-01-06$78.14$87.34650,100——
2012-01-05$78.69$87.951,013,700——
2012-01-04$77.98$87.16857,300——
2012-01-03$76.29$85.27788,900——