SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	42.500	43.596	42.500	43.596	40.760	767
2024-08-08	42.750	43.303	40.770	43.118	40.312	2,668
2024-08-07	40.050	40.500	39.170	39.170	36.622	517
2024-08-06	38.600	39.195	38.583	39.100	36.556	898
2024-08-05	40.090	40.090	38.390	39.349	36.789	1,231
2024-08-02	43.240	43.240	40.564	40.564	37.925	2,739
2024-08-01	46.120	48.120	43.670	43.670	40.829	489
2024-07-31	47.000	47.063	46.323	46.541	43.512	474
2024-07-30	45.983	46.050	45.306	45.575	42.610	266
2024-07-29	46.240	46.400	44.719	44.719	41.809	353
2024-07-26	46.410	46.410	45.150	46.120	43.119	122
2024-07-25	44.450	45.573	44.400	45.573	42.608	223
2024-07-24	45.410	45.444	45.410	45.444	42.487	14
2024-07-23	46.200	46.200	45.176	45.176	42.237	259
2024-07-22	46.650	46.650	45.594	46.440	43.418	1,958
2024-07-19	46.825	47.291	46.320	46.764	43.722	798
2024-07-18	46.760	48.450	46.460	48.091	44.794	7,661
2024-07-17	47.140	48.050	47.140	47.235	43.996	427
2024-07-16	46.160	47.096	45.913	46.830	43.619	272
2024-07-15	45.660	46.360	45.124	45.886	42.740	1,244
2024-07-12	45.610	45.610	44.956	44.956	41.874	431
2024-07-11	44.435	45.380	44.435	45.230	42.129	1,182
2024-07-10	43.550	44.186	43.550	43.866	40.859	1,015
2024-07-09	43.670	44.410	43.450	44.202	41.172	390
2024-07-08	43.630	44.400	43.630	44.380	41.337	421
2024-07-05	45.150	45.150	43.610	43.610	40.620	411
2024-07-03	44.760	45.520	44.625	45.220	42.120	7,609
2024-07-02	44.170	44.230	43.828	44.095	41.072	769
2024-07-01	43.350	43.903	43.144	43.264	40.297	992
2024-06-28	44.500	44.606	43.360	43.438	40.459	2,074
2024-06-27	45.780	45.780	42.620	43.159	40.200	13,061
2024-06-26	49.250	49.250	47.904	48.262	44.953	764
2024-06-25	49.640	49.640	48.990	49.180	45.808	430
2024-06-24	48.440	50.055	48.100	49.935	46.512	849
2024-06-21	48.340	48.494	48.100	48.154	44.852	599
2024-06-20	47.500	48.104	47.500	48.104	44.806	1,088
2024-06-18	46.560	47.525	46.560	47.525	44.267	1,523
2024-06-17	45.432	46.080	45.432	46.080	42.921	153
2024-06-14	46.687	46.883	45.681	45.868	42.724	234
2024-06-13	48.790	48.790	46.903	47.075	43.847	1,809
2024-06-12	49.680	50.000	49.095	49.350	45.966	11,212
2024-06-11	47.595	48.355	47.350	48.350	45.035	1,807
2024-06-10	46.940	48.340	46.940	48.080	44.784	1,153
2024-06-07	47.030	47.498	46.645	47.352	44.106	215
2024-06-06	46.720	47.360	46.660	47.270	44.029	108
2024-06-05	46.780	46.984	46.650	46.815	43.605	465
2024-06-04	46.740	46.844	46.040	46.310	43.134	660
2024-06-03	50.770	50.770	47.995	48.060	44.765	1,447
2024-05-31	49.700	50.200	49.530	50.200	46.758	33
2024-05-30	48.680	49.580	48.680	49.470	46.078	131
2024-05-29	48.650	49.240	48.430	48.435	45.114	561
2024-05-28	48.360	49.206	48.360	48.860	45.510	954
2024-05-24	48.726	48.726	48.480	48.726	45.386	43
2024-05-23	48.950	49.000	47.945	47.945	44.658	400
2024-05-22	48.775	48.775	47.506	48.160	44.858	1,174
2024-05-21	49.100	50.295	49.100	49.760	46.348	567
2024-05-20	49.040	49.340	49.040	49.155	45.785	1,660
2024-05-17	48.638	48.838	48.614	48.640	45.305	18
2024-05-16	48.790	49.116	48.600	48.600	45.268	792
2024-05-15	49.360	49.360	48.256	49.113	45.746	345

← NewerPage 10 of 20 · 1,200 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.