SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	37.950	38.636	37.950	38.211	35.281	2,558
2023-11-14	37.836	38.340	37.765	38.190	35.262	3,053
2023-11-13	36.900	37.350	36.730	37.288	34.429	837
2023-11-10	36.690	37.205	36.450	36.980	34.145	317
2023-11-09	36.720	36.942	36.466	36.832	34.008	4,810
2023-11-08	37.150	37.466	36.626	36.626	33.818	135
2023-11-07	38.136	38.136	37.196	37.405	34.537	1,326
2023-11-06	40.520	40.870	39.073	39.073	36.077	267
2023-11-03	41.900	41.900	40.326	40.326	37.234	894
2023-11-02	39.907	40.985	39.250	40.970	37.829	827
2023-11-01	40.640	40.895	39.806	39.806	36.754	749
2023-10-31	40.026	40.426	40.026	40.110	37.035	3,141
2023-10-30	40.390	40.584	39.176	39.490	36.462	1,173
2023-10-27	40.236	40.860	39.650	40.274	37.186	798
2023-10-26	41.000	41.000	39.850	40.284	37.195	57
2023-10-25	41.686	41.914	41.270	41.798	38.593	303
2023-10-24	41.674	42.014	41.240	41.240	38.078	424
2023-10-23	41.796	42.520	41.436	42.464	39.208	170
2023-10-20	43.340	43.640	42.660	42.830	39.408	169
2023-10-19	41.850	43.415	41.800	43.284	39.826	2,970
2023-10-18	42.480	42.660	42.184	42.184	38.813	872
2023-10-17	42.080	42.880	42.080	42.154	38.786	325
2023-10-16	42.500	42.590	41.514	41.990	38.635	1,873
2023-10-13	40.990	42.176	40.990	41.906	38.557	2,782
2023-10-12	39.886	40.000	39.480	39.480	36.325	226
2023-10-11	38.800	39.380	38.657	39.380	36.233	1,304
2023-10-10	39.650	39.876	39.404	39.750	36.574	200
2023-10-09	38.940	39.450	38.583	39.108	35.983	1,815
2023-10-06	36.520	37.640	36.440	37.640	34.632	15
2023-10-05	36.040	36.040	36.040	36.040	33.160	1
2023-10-04	37.360	37.360	35.664	35.664	32.814	2,554
2023-10-03	37.590	37.856	37.485	37.856	34.831	97
2023-10-02	39.770	39.970	37.890	38.160	35.111	1,607
2023-09-29	40.140	40.246	39.934	39.934	36.743	31
2023-09-28	40.736	41.135	40.736	40.814	37.553	4,976
2023-09-27	39.370	40.530	39.370	40.530	37.291	3,076
2023-09-26	37.770	38.795	37.770	38.674	35.584	777
2023-09-25	37.230	38.336	37.230	38.336	35.273	242
2023-09-22	37.526	37.526	37.100	37.100	34.135	47
2023-09-21	38.190	38.190	37.443	37.824	34.801	2,587
2023-09-20	39.035	39.321	38.398	38.408	35.339	621
2023-09-19	39.848	39.850	39.307	39.307	36.166	270
2023-09-18	40.280	40.280	39.552	39.552	36.392	242
2023-09-15	39.780	39.786	39.228	39.252	36.116	180
2023-09-14	41.040	41.226	40.454	40.584	37.341	546
2023-09-13	41.300	41.300	40.280	40.294	37.074	76
2023-09-12	41.090	41.343	40.910	41.343	38.039	481
2023-09-11	41.560	41.780	39.834	39.865	36.679	2,374
2023-09-08	42.200	42.200	41.764	41.764	38.427	251
2023-09-07	42.490	42.490	42.124	42.124	38.758	18
2023-09-06	42.110	42.746	42.110	42.522	39.124	470
2023-09-05	42.920	42.920	42.331	42.634	39.227	1,897
2023-09-01	42.880	43.266	42.880	43.176	39.726	94
2023-08-31	42.010	42.535	42.010	42.535	39.136	1,651
2023-08-30	41.919	42.018	41.794	41.942	38.591	147
2023-08-29	41.156	41.379	41.116	41.174	37.884	169
2023-08-25	40.300	40.886	40.300	40.814	37.553	278
2023-08-24	40.100	40.636	40.074	40.254	37.037	918
2023-08-23	39.570	40.414	39.334	40.414	37.185	1,428
2023-08-22	41.380	41.479	40.894	40.894	37.626	274

← NewerPage 13 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.