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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.12$7.133,784,000——
2020-12-30$6.12$7.134,341,800——
2020-12-29$5.80$6.753,011,100——
2020-12-28$5.85$6.813,858,500——
2020-12-24$6.02$7.012,642,900——
2020-12-23$6.00$6.995,531,700——
2020-12-22$5.40$6.293,530,500——
2020-12-21$5.57$6.497,190,400——
2020-12-18$5.78$6.7310,777,200——
2020-12-17$5.97$6.954,426,200——
2020-12-16$5.83$6.795,588,200——
2020-12-15$5.88$6.856,807,300——
2020-12-14$5.98$6.9613,814,600——
2020-12-11$6.67$7.7710,452,100——
2020-12-10$6.46$7.5212,740,100——
2020-12-09$5.57$6.4914,269,900——
2020-12-08$5.31$6.189,696,100——
2020-12-07$4.80$5.596,549,100——
2020-12-04$4.87$5.6710,609,200——
2020-12-03$4.37$5.097,408,100——
2020-12-02$4.21$4.9011,552,300——
2020-12-01$4.12$4.808,670,700——
2020-11-30$4.23$4.936,853,900——
2020-11-27$4.54$5.293,580,900——
2020-11-25$4.68$5.459,875,900——
2020-11-24$4.60$5.3611,051,000——
2020-11-23$4.11$4.7912,628,600——
2020-11-20$3.62$4.229,416,400——
2020-11-19$3.43$3.999,977,800——
2020-11-18$3.13$3.6419,584,300——
2020-11-17$3.18$3.7013,160,300——
2020-11-16$2.61$3.045,754,100——
2020-11-13$2.36$2.755,756,600——
2020-11-12$2.18$2.543,771,700——
2020-11-11$2.32$2.704,430,400——
2020-11-10$2.27$2.646,837,600——
2020-11-09$2.27$2.6411,126,300——
2020-11-06$1.80$2.102,533,500——
2020-11-05$1.86$2.174,234,600——
2020-11-04$1.81$2.114,193,900——
2020-11-03$1.84$2.147,119,600——
2020-11-02$1.78$2.076,075,700——
2020-10-30$1.61$1.878,104,100——
2020-10-29$1.47$1.715,028,300——
2020-10-28$1.40$1.633,892,900——
2020-10-27$1.52$1.772,868,800——
2020-10-26$1.52$1.774,096,400——
2020-10-23$1.61$1.873,540,600——
2020-10-22$1.59$1.854,966,200——
2020-10-21$1.48$1.713,358,800——
2020-10-20$1.52$1.763,768,400——
2020-10-19$1.49$1.723,705,000——
2020-10-16$1.52$1.764,496,700——
2020-10-15$1.56$1.804,162,500——
2020-10-14$1.65$1.914,051,700——
2020-10-13$1.64$1.903,337,000——
2020-10-12$1.71$1.983,672,200——
2020-10-09$1.71$1.986,270,700——
2020-10-08$1.85$2.149,456,800——
2020-10-07$1.53$1.773,781,900——
2020-10-06$1.49$1.725,563,600——
2020-10-05$1.56$1.803,759,300——
2020-10-02$1.53$1.773,584,300——
2020-10-01$1.51$1.755,102,200——
2020-09-30$1.59$1.845,956,400——
2020-09-29$1.62$1.875,847,800——
2020-09-28$1.73$2.005,680,400——
2020-09-25$1.72$1.998,616,400——
2020-09-24$1.90$2.204,554,100——
2020-09-23$1.88$2.174,589,200——
2020-09-22$2.02$2.343,509,400——
2020-09-21$1.99$2.305,776,800——
2020-09-18$2.14$2.4715,169,800——
2020-09-17$2.12$2.456,246,600——
2020-09-16$2.11$2.448,246,000——
2020-09-15$1.90$2.206,432,200——
2020-09-14$1.84$2.1310,556,400——
2020-09-11$1.71$1.985,338,800——
2020-09-10$1.82$2.107,840,200——
2020-09-09$2.10$2.435,873,100——
2020-09-08$2.25$2.604,635,900——
2020-09-04$2.38$2.756,893,600——
2020-09-03$2.21$2.564,745,400——
2020-09-02$2.09$2.427,869,300——
2020-09-01$2.30$2.664,595,900——
2020-08-31$2.43$2.815,379,700——
2020-08-28$2.61$3.023,787,600——
2020-08-27$2.56$2.963,728,300——
2020-08-26$2.49$2.883,106,600——
2020-08-25$2.61$3.023,901,200——
2020-08-24$2.54$2.943,786,800——
2020-08-21$2.42$2.804,766,700——
2020-08-20$2.61$3.024,712,800——
2020-08-19$2.79$3.233,203,600——
2020-08-18$2.88$3.333,817,100——
2020-08-17$3.03$3.503,462,900——
2020-08-14$3.08$3.562,255,000——
2020-08-13$3.01$3.483,316,000——
2020-08-12$3.15$3.643,593,600——
2020-08-11$3.10$3.595,312,200——
2020-08-10$3.15$3.645,525,000——
2020-08-07$2.97$3.432,351,400——
2020-08-06$2.91$3.373,019,700——
2020-08-05$3.03$3.504,198,000——
2020-08-04$2.86$3.315,081,600——
2020-08-03$2.76$3.195,614,900——
2020-07-31$2.95$3.4119,364,900——
2020-07-30$3.48$4.025,349,800——
2020-07-29$3.66$4.233,749,100——
2020-07-28$3.47$4.013,401,800——
2020-07-27$3.53$4.083,969,600——
2020-07-24$3.71$4.294,636,000——
2020-07-23$3.78$4.374,749,400——
2020-07-22$3.94$4.564,753,800——
2020-07-21$4.10$4.7410,155,300——
2020-07-20$3.45$3.993,482,200——
2020-07-17$3.57$4.134,194,600——
2020-07-16$3.72$4.303,872,900——
2020-07-15$3.71$4.294,876,500——
2020-07-14$3.52$4.073,816,100——
2020-07-13$3.30$3.825,788,100——
2020-07-10$3.48$4.023,802,700——
2020-07-09$3.25$3.764,723,600——
2020-07-08$3.47$4.013,833,800——
2020-07-07$3.42$3.962,726,200——
2020-07-06$3.56$4.124,590,000——
2020-07-02$3.65$4.223,504,700——
2020-07-01$3.63$4.204,602,100——
2020-06-30$3.75$4.343,270,200——
2020-06-29$3.59$4.153,565,500——
2020-06-26$3.56$4.125,958,600——
2020-06-25$3.92$4.536,464,400——
2020-06-24$3.66$4.234,485,200——
2020-06-23$4.04$4.678,060,200——
2020-06-22$4.05$4.686,612,300——
2020-06-19$4.16$4.818,411,100——
2020-06-18$4.30$4.975,522,300——
2020-06-17$4.27$4.945,224,200——
2020-06-16$4.70$5.449,023,000——
2020-06-15$4.84$5.605,949,800——
2020-06-12$4.63$5.355,902,900——
2020-06-11$4.31$4.986,365,500——
2020-06-10$5.09$5.898,660,300——
2020-06-09$6.02$6.967,664,100——
2020-06-08$6.93$8.0112,153,500——
2020-06-05$5.49$6.3512,954,600——
2020-06-04$4.20$4.865,273,000——
2020-06-03$4.21$4.876,169,700——
2020-06-02$4.17$4.826,736,800——
2020-06-01$4.15$4.8010,371,600——
2020-05-29$3.52$4.078,007,700——
2020-05-28$3.70$4.286,145,300——
2020-05-27$3.86$4.465,243,100——
2020-05-26$4.04$4.678,440,300——
2020-05-22$3.82$4.424,068,600——
2020-05-21$3.66$4.235,671,900——
2020-05-20$3.62$4.194,626,000——
2020-05-19$3.49$4.045,539,700——
2020-05-18$3.60$4.168,688,700——
2020-05-15$3.03$3.504,173,900——
2020-05-14$2.95$3.418,334,200——
2020-05-13$3.08$3.569,446,200——
2020-05-12$3.51$4.065,657,300——
2020-05-11$3.37$3.907,982,100——
2020-05-08$3.60$4.166,917,700——
2020-05-07$3.45$3.995,897,100——
2020-05-06$3.26$3.776,928,700——
2020-05-05$3.54$4.0910,061,400——
2020-05-04$3.57$4.1311,403,200——
2020-05-01$3.31$3.8323,016,200——
2020-04-30$4.05$4.6831,273,300——
2020-04-29$3.30$3.8243,350,900——
2020-04-28$1.89$2.195,883,300——
2020-04-27$1.78$2.068,066,400——
2020-04-24$1.84$2.139,283,400——
2020-04-23$1.85$2.1411,802,000——
2020-04-22$1.68$1.938,230,700——
2020-04-21$1.63$1.876,835,800——
2020-04-20$1.51$1.747,893,700——
2020-04-17$1.68$1.938,042,800——
2020-04-16$1.55$1.786,430,400——
2020-04-15$1.73$1.998,965,500——
2020-04-14$1.91$2.2014,902,600——
2020-04-13$2.23$2.5622,096,200——
2020-04-09$1.75$2.0117,994,600——
2020-04-08$1.54$1.779,137,800——
2020-04-07$1.42$1.6313,561,000——
2020-04-06$1.32$1.525,210,900——
2020-04-03$1.31$1.516,782,200——
2020-04-02$1.19$1.378,475,000——
2020-04-01$1.03$1.185,718,500——
2020-03-31$1.22$1.407,492,400——
2020-03-30$1.12$1.298,729,500——
2020-03-27$1.19$1.374,503,800——
2020-03-26$1.37$1.584,364,100——
2020-03-25$1.41$1.625,734,200——
2020-03-24$1.41$1.625,835,600——
2020-03-23$1.29$1.485,183,600——
2020-03-20$1.24$1.437,524,500——
2020-03-19$1.39$1.608,170,600——
2020-03-18$1.06$1.229,923,700——
2020-03-17$1.38$1.5910,452,600——
2020-03-16$1.63$1.879,967,000——
2020-03-13$2.33$2.6813,521,800——
2020-03-12$1.72$1.9810,123,500——
2020-03-11$1.69$1.9413,089,100——
2020-03-10$1.78$2.0516,941,700——
2020-03-09$1.48$1.7032,194,400——
2020-03-06$3.82$4.3913,126,200——
2020-03-05$5.45$6.275,750,200——
2020-03-04$5.86$6.744,830,400——
2020-03-03$5.82$6.695,387,400——
2020-03-02$6.17$7.094,698,200——
2020-02-28$6.57$7.555,224,200——
2020-02-27$6.09$7.004,954,700——
2020-02-26$6.66$7.664,082,800——
2020-02-25$7.04$8.094,430,100——
2020-02-24$7.74$8.903,880,000——
2020-02-21$8.53$9.814,834,700——
2020-02-20$8.85$10.177,562,400——
2020-02-19$9.27$10.664,190,300——
2020-02-18$8.73$10.043,784,600——
2020-02-14$8.83$10.152,925,300——
2020-02-13$9.08$10.441,884,000——
2020-02-12$9.03$10.382,986,400——
2020-02-11$8.84$10.161,596,900——
2020-02-10$9.02$10.371,991,500——
2020-02-07$9.36$10.763,079,100——
2020-02-06$9.47$10.893,610,700——
2020-02-05$9.67$11.125,962,100——
2020-02-04$8.67$9.973,090,500——
2020-02-03$8.92$10.253,121,900——
2020-01-31$9.18$10.554,316,000——
2020-01-30$9.40$10.812,434,200——
2020-01-29$9.39$10.802,659,800——
2020-01-28$9.55$10.983,879,500——
2020-01-27$9.20$10.582,777,000——
2020-01-24$9.50$10.922,941,500——
2020-01-23$9.76$11.224,988,300——
2020-01-22$10.15$11.673,891,200——
2020-01-21$10.99$12.633,368,600——
2020-01-17$11.15$12.822,984,500——
2020-01-16$11.36$13.062,107,900——
2020-01-15$11.33$13.031,462,800——
2020-01-14$11.42$13.132,746,700——
2020-01-13$11.26$12.952,871,100——
2020-01-10$11.69$13.442,840,400——
2020-01-09$11.65$13.393,543,700——
2020-01-08$11.75$13.513,426,300——
2020-01-07$12.39$14.242,242,800——
2020-01-06$12.10$13.912,572,100——
2020-01-03$11.83$13.603,517,700——
2020-01-02$11.19$12.861,833,600——