SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	37.710	39.060	37.710	39.060	36.249	2,945
2024-02-14	37.720	38.020	37.344	37.580	34.876	1,617
2024-02-13	37.840	38.000	37.212	37.521	34.821	88
2024-02-12	37.160	38.178	37.160	38.090	35.349	290
2024-02-09	36.950	37.280	36.870	37.060	34.393	3,236
2024-02-08	36.900	37.206	36.900	36.900	34.245	337
2024-02-07	36.470	36.543	36.140	36.470	33.846	4,484
2024-02-06	35.940	36.624	35.940	36.418	33.798	3,150
2024-02-05	35.430	35.596	34.964	35.592	33.031	4,952
2024-02-02	36.015	36.362	35.700	36.205	33.600	2,127
2024-02-01	37.330	37.725	36.738	36.878	34.224	584
2024-01-31	38.528	38.540	37.632	37.710	34.997	43
2024-01-30	37.310	38.120	36.820	38.120	35.377	521
2024-01-29	37.020	37.220	36.600	36.942	34.284	1,428
2024-01-26	37.290	37.490	36.620	36.620	33.985	1,056
2024-01-25	37.060	37.060	36.600	37.045	34.379	2,401
2024-01-24	36.330	36.880	36.150	36.438	33.816	429
2024-01-23	35.860	36.294	35.860	36.250	33.642	538
2024-01-22	35.610	36.245	35.280	35.970	33.382	6,796
2024-01-19	35.720	35.720	34.964	35.350	32.806	1,381
2024-01-18	35.720	35.946	35.379	35.429	32.880	700
2024-01-17	34.960	35.578	34.898	35.395	32.681	1,581
2024-01-16	36.830	37.160	35.830	35.860	33.110	2,023
2024-01-12	37.700	37.940	37.068	37.110	34.265	800
2024-01-11	37.440	37.460	36.986	36.988	34.151	3,223
2024-01-10	37.980	37.980	37.028	37.028	34.189	6
2024-01-09	38.260	38.260	37.438	37.989	35.076	1,322
2024-01-08	36.800	37.799	36.800	37.799	34.901	382
2024-01-05	38.468	38.522	38.262	38.262	35.328	140
2024-01-04	39.590	39.590	38.525	38.599	35.639	935
2024-01-03	38.850	39.379	38.500	39.372	36.354	537
2024-01-02	39.280	39.690	39.180	39.561	36.527	561
2023-12-29	39.360	39.360	38.690	38.912	35.929	373
2023-12-28	39.670	39.934	39.230	39.240	36.231	36
2023-12-22	38.900	39.040	38.690	38.910	35.927	868
2023-12-21	37.420	38.320	37.420	38.270	35.336	328
2023-12-20	39.000	39.065	38.896	38.904	35.921	111
2023-12-19	38.645	38.645	38.200	38.621	35.660	1,050
2023-12-18	38.340	39.100	38.340	38.554	35.598	290
2023-12-15	37.810	37.850	37.100	37.612	34.728	40
2023-12-14	36.300	37.596	36.300	37.280	34.422	343
2023-12-13	34.650	34.800	34.289	34.289	31.660	269
2023-12-12	34.520	34.763	34.234	34.345	31.712	3,896
2023-12-11	35.330	36.080	35.310	35.510	32.787	126
2023-12-08	35.160	35.730	35.160	35.569	32.842	2,719
2023-12-07	37.070	37.070	34.680	35.019	32.334	476
2023-12-06	35.620	36.180	34.950	35.325	32.616	3,459
2023-12-05	37.460	37.460	36.374	36.453	33.658	5,815
2023-12-04	37.380	37.530	37.068	37.068	34.225	1,618
2023-12-01	37.404	38.610	37.404	38.018	35.103	1,539
2023-11-30	38.406	39.000	37.020	37.590	34.708	2,234
2023-11-29	37.330	37.710	37.260	37.260	34.403	1
2023-11-28	37.710	37.820	37.335	37.451	34.580	831
2023-11-27	37.560	37.800	37.360	37.613	34.729	343
2023-11-24	37.560	38.380	37.560	38.070	35.151	115
2023-11-22	36.290	37.546	36.160	37.546	34.667	945
2023-11-21	37.450	37.706	37.100	37.706	34.815	1,540
2023-11-20	38.370	38.675	38.091	38.091	35.171	3,304
2023-11-17	37.170	37.972	37.170	37.972	35.061	4,007
2023-11-16	37.390	37.390	35.570	36.100	33.332	523

← NewerPage 12 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.