SM Energy Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	38.850	39.780	38.700	39.275	39.275	3,067
2026-10-16	37.260	39.160	37.260	39.157	39.157	5,111
2026-10-15	38.500	38.690	36.050	37.590	37.590	1,642
2026-10-14	38.420	39.390	37.975	38.232	38.232	3,498
2026-10-13	37.850	38.570	37.800	38.570	38.570	10,771
2026-10-12	37.180	38.130	36.780	37.722	37.722	7,346
2026-10-09	37.000	37.700	36.400	37.360	37.360	1,615
2026-10-08	36.060	37.340	35.780	37.260	37.260	8,419
2026-10-07	35.460	35.850	34.720	34.720	34.720	2,518
2026-10-06	35.240	35.460	34.280	35.150	35.150	3,098
2026-10-05	34.990	35.730	34.518	35.675	35.675	4,593
2026-10-02	34.800	35.262	34.130	35.170	35.170	6,750
2026-10-01	33.740	35.040	33.480	34.920	34.920	6,952
2026-09-30	32.950	34.650	32.950	34.248	34.248	4,077
2026-09-29	33.450	33.500	32.550	33.340	33.340	2,129
2026-09-28	34.680	34.860	33.961	33.961	33.961	740
2026-09-25	34.690	34.690	33.600	33.780	33.780	2,803
2026-09-24	34.560	35.646	34.560	35.072	35.072	9,097
2026-09-23	34.020	35.210	33.420	34.480	34.480	7,284
2026-09-22	35.090	35.090	33.720	34.340	34.340	6,587
2026-09-21	36.670	36.710	34.860	35.200	35.200	10,196
2026-09-18	36.520	37.290	36.060	37.120	37.120	7,233
2026-09-17	37.960	38.249	37.160	37.210	37.210	19,127
2026-09-16	41.100	41.100	38.251	38.821	38.821	62,935
2026-09-15	39.180	41.550	39.165	41.398	41.398	12,625
2026-09-14	39.050	39.900	38.700	39.030	39.030	14,044
2026-09-11	37.560	38.160	37.490	37.990	37.990	28,464
2026-09-10	38.650	39.000	37.700	38.567	38.567	10,244
2026-09-09	38.610	38.700	38.092	38.200	38.200	13,211
2026-09-08	36.640	38.412	36.640	37.660	37.660	7,012
2026-09-04	37.200	37.200	36.355	36.580	36.580	979
2026-09-03	37.928	38.300	37.600	37.650	37.430	2,105
2026-09-02	38.310	38.819	37.376	38.550	38.325	4,280
2026-09-01	37.180	38.170	37.180	37.990	37.768	4,393
2026-08-28	36.260	37.200	36.181	36.440	36.227	2,139
2026-08-27	36.000	36.629	35.010	36.629	36.415	4,416
2026-08-26	35.110	36.128	34.495	36.000	35.790	3,838
2026-08-25	35.285	36.240	35.100	35.980	35.770	2,214
2026-08-24	37.000	37.000	35.642	36.395	36.182	1,705
2026-08-21	37.340	38.010	36.930	37.380	37.162	1,801
2026-08-20	36.070	38.247	36.070	37.550	37.331	10,369
2026-08-19	35.880	36.700	35.280	36.310	36.098	3,085
2026-08-18	35.880	36.030	35.260	35.390	35.183	6,901
2026-08-17	33.840	34.809	33.840	34.799	34.595	2,633
2026-08-14	32.500	34.250	32.440	33.643	33.446	5,417
2026-08-13	32.500	32.960	31.840	32.000	31.813	3,571
2026-08-12	32.510	32.670	32.285	32.430	32.241	6,626
2026-08-11	31.820	32.600	31.430	32.365	32.176	6,654
2026-08-10	29.280	31.620	29.230	31.620	31.435	15,847
2026-08-07	28.590	29.592	28.160	29.332	29.161	7,082
2026-08-06	30.500	30.670	28.203	28.370	28.204	5,911
2026-08-05	31.000	31.220	29.633	29.980	29.805	1,660
2026-08-04	31.720	31.840	30.630	31.560	31.376	1,289
2026-08-03	31.200	32.010	31.015	31.750	31.565	4,131
2026-07-31	31.630	32.450	31.530	32.160	31.972	1,603
2026-07-30	31.970	31.970	30.810	31.324	31.141	986
2026-07-29	30.500	31.351	30.280	31.101	30.919	3,228
2026-07-28	30.210	30.770	29.387	29.568	29.395	5,334
2026-07-27	31.750	32.200	30.971	31.020	30.839	20,012
2026-07-24	33.240	33.870	32.975	33.200	33.006	3,259

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2200 USD
2026-06-08	0.2200 USD
2026-03-06	0.2200 USD
2025-12-24	0.2000 USD
2025-10-16	0.2000 USD
2025-07-18	0.2000 USD
2025-04-17	0.2000 USD
2025-01-24	0.2000 USD
2024-10-25	0.2000 USD
2024-07-19	0.1800 USD
2024-04-18	0.1800 USD
2024-01-18	0.1800 USD
2023-10-23	0.1500 USD
2023-07-20	0.1500 USD
2023-04-20	0.1500 USD
2023-01-19	0.1500 USD
2022-10-24	0.1500 USD
2022-04-21	0.0100 USD
2021-10-22	0.0100 USD
2021-04-22	0.0100 USD
2020-10-22	0.0100 USD
2020-04-23	0.0100 USD
2019-10-24	0.0500 USD
2019-04-25	0.0500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.