SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	49.360	49.360	48.256	49.113	45.746	345
2024-05-14	49.020	49.340	48.690	49.000	45.640	1,956
2024-05-13	49.570	49.570	48.800	49.010	45.650	1,195
2024-05-10	51.170	51.170	49.366	49.366	45.981	424
2024-05-09	50.630	51.390	50.630	51.330	47.811	214
2024-05-08	50.980	50.980	50.720	50.720	47.243	1
2024-05-07	51.355	51.650	50.752	51.650	48.109	441
2024-05-03	49.435	49.729	48.640	49.729	46.320	240
2024-05-02	47.869	48.000	47.220	48.000	44.709	630
2024-05-01	48.460	48.520	46.739	46.770	43.563	12,680
2024-04-30	50.000	50.000	48.774	49.238	45.862	577
2024-04-29	50.740	51.266	50.680	51.220	47.708	255
2024-04-26	50.380	50.630	50.205	50.220	46.777	289
2024-04-25	50.127	50.459	49.520	50.304	46.855	1,218
2024-04-24	49.650	49.710	49.550	49.550	46.153	60
2024-04-23	48.560	49.790	48.560	49.780	46.367	20,662
2024-04-22	48.290	49.230	47.770	49.230	45.855	2,566
2024-04-19	47.840	48.600	47.840	48.300	44.988	50
2024-04-18	49.340	49.340	48.182	48.182	44.879	15,869
2024-04-17	50.300	50.475	48.790	49.402	45.848	4,895
2024-04-16	49.970	50.290	49.447	50.210	46.597	5,437
2024-04-15	50.840	51.129	50.100	50.100	46.495	427
2024-04-12	52.540	52.639	51.224	51.264	47.575	3,023
2024-04-11	52.490	52.940	51.568	51.568	47.857	156
2024-04-10	51.570	51.640	51.330	51.640	47.924	95
2024-04-09	52.635	52.660	51.692	51.692	47.973	446
2024-04-08	52.920	53.080	51.985	52.382	48.613	9,281
2024-04-05	52.470	53.250	52.000	52.962	49.151	11,117
2024-04-04	52.020	52.528	51.881	51.881	48.148	1,432
2024-04-03	50.940	51.650	50.940	51.634	47.918	943
2024-04-02	50.800	51.328	50.318	50.318	46.697	430
2024-03-28	49.302	49.490	49.302	49.485	45.924	4,045
2024-03-27	48.558	48.930	48.400	48.460	44.973	412
2024-03-26	49.670	49.830	48.881	48.968	45.444	140
2024-03-25	48.950	49.789	48.850	49.789	46.206	367
2024-03-22	49.085	49.085	48.640	48.860	45.344	735
2024-03-21	48.480	48.810	48.322	48.712	45.207	4,271
2024-03-20	46.810	48.430	46.810	48.430	44.945	595
2024-03-19	46.540	47.870	46.540	47.690	44.258	1,113
2024-03-18	46.790	46.900	46.242	46.620	43.265	142
2024-03-15	46.480	47.010	46.128	46.180	42.857	28
2024-03-14	46.990	46.990	46.354	46.614	43.259	268
2024-03-13	46.240	46.969	46.000	46.801	43.434	1,279
2024-03-12	45.320	45.790	44.786	45.790	42.495	418
2024-03-11	44.530	44.854	44.155	44.844	41.617	1,675
2024-03-08	44.640	45.290	44.400	45.022	41.783	1,694
2024-03-07	44.450	45.100	44.450	44.901	41.670	1,357
2024-03-06	44.460	44.615	44.020	44.615	41.405	95
2024-03-05	43.070	44.092	43.070	43.920	40.760	287
2024-03-04	44.700	44.980	43.930	43.930	40.769	786
2024-03-01	44.250	45.170	44.144	44.472	41.272	1,302
2024-02-29	43.600	43.701	43.050	43.701	40.557	928
2024-02-28	42.750	43.230	42.599	43.181	40.074	493
2024-02-27	41.875	42.662	41.700	42.662	39.593	463
2024-02-26	41.230	41.460	40.790	40.790	37.855	610
2024-02-23	40.700	41.645	40.392	41.645	38.648	3,616
2024-02-22	40.130	41.384	39.972	41.384	38.406	396
2024-02-21	39.170	40.170	39.170	39.684	36.828	1,169
2024-02-20	39.210	39.390	38.817	38.845	36.050	62
2024-02-16	39.600	40.000	38.830	40.000	37.122	1,126

← NewerPage 11 of 21 · 1,201 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.