SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	40.950	41.248	40.780	40.962	37.689	2,075
2023-08-18	39.934	40.324	39.810	40.324	37.102	129
2023-08-17	40.311	40.726	40.311	40.594	37.350	306
2023-08-16	39.790	40.570	39.572	39.684	36.513	595
2023-08-15	39.050	39.066	38.664	38.884	35.777	317
2023-08-14	38.990	39.594	38.954	39.594	36.430	221
2023-08-11	39.050	39.900	39.050	39.652	36.483	121
2023-08-10	39.450	39.670	39.014	39.014	35.896	1,053
2023-08-09	39.250	40.360	38.914	39.684	36.513	1,219
2023-08-08	37.525	38.956	37.525	38.956	35.843	403
2023-08-07	38.179	38.726	37.924	38.726	35.632	1,358
2023-08-04	37.850	38.324	37.850	38.324	35.261	22
2023-08-03	35.840	37.830	35.840	37.544	34.544	1,909
2023-08-02	35.730	35.730	35.324	35.324	32.501	116
2023-08-01	35.712	35.712	35.119	35.479	32.643	147
2023-07-31	36.070	36.432	36.070	36.192	33.299	659
2023-07-28	35.710	35.710	35.710	35.710	32.857	32
2023-07-27	35.720	35.720	35.482	35.620	32.774	1,067
2023-07-26	34.600	35.169	34.600	35.169	32.358	1,293
2023-07-25	34.585	35.509	34.585	35.509	32.671	908
2023-07-24	34.490	34.880	34.298	34.852	32.067	611
2023-07-21	34.680	34.680	33.948	33.948	31.235	102
2023-07-20	35.009	35.009	35.009	35.009	32.211	53
2023-07-19	34.960	35.199	34.732	35.165	32.217	1,208
2023-07-18	33.034	35.118	33.034	34.912	31.985	1,075
2023-07-17	32.370	32.649	32.370	32.489	29.765	62
2023-07-14	33.820	33.820	32.652	32.690	29.949	143
2023-07-13	33.249	34.512	33.249	33.799	30.965	408
2023-07-12	33.670	33.750	33.522	33.610	30.792	1,224
2023-07-11	32.820	33.339	32.645	33.339	30.544	473
2023-07-10	32.110	32.454	32.110	32.454	29.733	75
2023-07-07	30.210	31.252	30.210	31.252	28.632	284
2023-07-06	31.430	31.430	29.559	30.119	27.594	106
2023-07-05	32.220	32.220	31.752	31.752	29.090	238
2023-07-03	31.650	32.082	31.650	31.990	29.308	466
2023-06-30	31.322	31.879	31.082	31.879	29.206	1,972
2023-06-29	30.485	31.410	30.485	30.912	28.321	3,050
2023-06-28	30.169	30.528	30.165	30.528	27.969	1,562
2023-06-27	29.980	30.670	29.980	30.670	28.099	88
2023-06-26	29.150	29.812	29.150	29.812	27.312	700
2023-06-23	28.012	28.050	28.012	28.050	25.698	500
2023-06-22	29.305	29.400	29.305	29.305	26.848	436
2023-06-21	28.360	30.329	28.360	30.109	27.584	3,933
2023-06-20	28.090	28.170	28.090	28.170	25.808	231
2023-06-16	28.469	28.628	28.469	28.628	26.228	771
2023-06-15	28.617	29.060	28.617	28.640	26.239	1,083
2023-06-14	29.040	29.070	28.387	28.408	26.027	10,810
2023-06-13	28.660	29.522	28.660	28.939	26.513	6,866
2023-06-12	27.900	28.180	27.900	28.180	25.818	307
2023-06-08	29.282	29.345	29.282	29.345	26.885	67
2023-06-07	29.540	29.540	29.540	29.540	27.064	29
2023-06-05	27.650	27.650	27.640	27.640	25.323	202
2023-06-01	26.440	27.148	26.440	27.148	24.872	2,048
2023-05-31	26.009	26.080	26.009	26.080	23.894	329
2023-05-30	26.915	26.915	26.372	26.372	24.161	400
2023-05-26	27.460	27.460	27.275	27.275	24.988	249
2023-05-25	27.890	27.890	27.875	27.875	25.538	289
2023-05-24	28.490	29.100	28.490	28.639	26.238	2,441
2023-05-23	28.825	28.825	28.509	28.518	26.127	2,345
2023-05-22	27.170	28.354	27.156	28.354	25.977	7,154

← NewerPage 14 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.