>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding SM »    SM Split History »
Home Free Dividend Report SM Dividend History SM Historical Stock Prices Preferred Stock Newsletter SM Options Chain SM Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
SM Historical Price Range
Date Open High Low Close Volume
07/06/2026 $26.45 $26.83 $26.32 $26.35 3.84M
07/07/2026 $26.64 $28.29 $26.48 $27.92 5.41M
07/08/2026 $28.82 $29.60 $28.30 $29.11 6.78M
07/09/2026 $28.60 $28.75 $28.01 $28.34 3.76M
07/10/2026 $28.44 $28.54 $27.42 $27.81 2.39M
About SM Energy
SM Energy Co. is an independent energy company. Co. is engaged in the acquisition, exploration, development, and production of oil, gas, and natural gas liquid (NGL) in the state of Texas. Co.'s asset portfolio is comprised of assets in the Midland Basin of West Texas and in the Maverick Basin of South Texas. Co.'s Midland Basin assets are located in the Permian Basin in West Texas and are comprised of approximately 110,000 net acres and include its RockStar assets in Howard and Martin Counties, Texas, its Sweetie Peck assets in Upton and Midland Counties, and Klondike assets in Dawson and northern Martin counties (Midland Basin).
SM historical stock prices picture
SM Energy (SM) has the following price history information. Looking back at SM historical stock prices for the last five trading days, on July 06, 2026, SM opened at $26.45, traded as high as $26.83 and as low as $26.32, and closed at $26.35. Trading volume was a total of 3.84M shares. On July 07, 2026, SM opened at $26.64, traded as high as $28.29 and as low as $26.48, and closed at $27.92. Trading volume was a total of 5.41M shares. On July 08, 2026, SM opened at $28.82, traded as high as $29.60 and as low as $28.30, and closed at $29.11. Trading volume was a total of 6.78M shares. On July 09, 2026, SM opened at $28.60, traded as high as $28.75 and as low as $28.01, and closed at $28.34. Trading volume was a total of 3.76M shares. On July 10, 2026, SM opened at $28.44, traded as high as $28.54 and as low as $27.42, and closed at $27.81. Trading volume was a total of 2.39M shares.

SM Historical Stock Prices By Date:

SM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SM Energy shares, starting with a $10,000 purchase of SM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 07/12/2016
End date: 07/10/2026
Start price/share: $27.04
End price/share: $27.81
Starting shares: 369.82
Ending shares: 420.17
Dividends reinvested/share: $3.33
Total return: 16.85%
Average Annual Total Return: 1.57%
Starting investment: $10,000.00
Ending investment: $11,685.69
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/12/2016
End date: 07/10/2026
Start price/share: $27.04
End price/share: $27.81
Dividends collected/share: $3.33
Total return: 15.16%
Average Annual Total Return: 1.42%
Starting investment: $10,000.00
Ending investment: $11,514.26
Years: 10.00
SM Historical Closing Prices
Date Close
07/06/2026$26.35
07/07/2026$27.92
07/08/2026$29.11
07/09/2026$28.34
07/10/2026$27.81
Energy Historical Prices
SM is categorized under the Energy sector; below are some other companies in the same sector:

SMLP Historical Stock Prices
SMQ Historical Stock Prices
SN Historical Stock Prices
SNMP Historical Stock Prices
SNP Historical Stock Prices
SNY Historical Stock Prices
SOG Historical Stock Prices
SOQ Historical Stock Prices
SPI Historical Stock Prices
SPK Historical Stock Prices

Also explore: SM shares outstanding history

Email EnvelopeFree SM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.