SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	26.800	26.800	26.678	26.678	24.441	2,301
2023-05-18	26.460	26.460	26.385	26.390	24.178	679
2023-05-17	26.302	26.495	26.302	26.488	24.267	2,046
2023-05-16	26.086	26.086	26.050	26.050	23.866	453
2023-05-15	26.222	26.680	26.222	26.680	24.443	386
2023-05-12	26.190	26.190	26.190	26.190	23.994	101
2023-05-11	25.304	25.618	25.240	25.618	23.470	1,473
2023-05-10	25.594	25.594	25.220	25.260	23.142	1,437
2023-05-09	26.175	26.175	26.175	26.175	23.981	300
2023-05-05	26.608	26.667	26.608	26.634	24.402	30
2023-05-04	25.731	25.930	25.301	25.449	23.316	4,900
2023-05-03	25.878	26.040	25.878	25.930	23.756	2,646
2023-05-02	27.035	27.035	25.980	26.590	24.361	5,440
2023-04-28	27.478	28.146	27.478	28.146	25.786	3,010
2023-04-27	26.115	26.835	26.115	26.810	24.563	2,872
2023-04-26	26.655	26.656	26.590	26.590	24.361	204
2023-04-25	27.860	27.860	27.760	27.760	25.433	17
2023-04-21	27.459	27.459	27.410	27.430	25.130	345
2023-04-20	27.980	27.980	27.640	27.640	25.323	284
2023-04-19	28.712	28.712	28.380	28.380	25.863	2,670
2023-04-18	29.675	29.675	29.260	29.260	26.665	6,080
2023-04-13	29.929	30.680	29.929	30.680	27.959	273
2023-04-12	29.860	29.860	29.860	29.860	27.212	100
2023-04-11	30.089	30.089	30.089	30.089	27.421	150
2023-04-06	29.865	29.865	29.865	29.865	27.217	340
2023-04-05	29.990	30.100	29.770	29.770	27.130	1,474
2023-04-04	30.830	30.830	29.389	29.763	27.124	9,653
2023-04-03	30.029	30.570	29.798	30.570	27.859	2,235
2023-03-31	28.070	28.462	28.070	28.079	25.589	5,465
2023-03-30	27.978	27.978	27.978	27.978	25.497	9
2023-03-27	26.850	26.850	26.850	26.850	24.469	114
2023-03-24	24.760	24.946	24.760	24.775	22.578	1,060
2023-03-23	26.297	26.297	25.910	25.910	23.612	1,366
2023-03-22	26.998	27.105	26.687	27.105	24.701	1,658
2023-03-21	27.350	27.350	26.701	26.980	24.587	8,805
2023-03-20	25.400	26.590	25.400	26.471	24.123	9,198
2023-03-17	26.495	26.495	25.492	25.492	23.231	921
2023-03-16	26.434	26.727	25.555	26.420	24.077	2,138
2023-03-15	27.225	27.225	25.201	25.201	22.967	6,954
2023-03-14	28.520	28.520	28.520	28.520	25.991	20
2023-03-13	28.718	28.718	27.975	27.975	25.494	49
2023-03-08	29.294	29.294	29.294	29.294	26.697	149
2023-03-03	30.510	30.510	30.510	30.510	27.805	34
2023-03-02	30.320	30.345	30.210	30.210	27.531	76
2023-03-01	29.117	29.940	29.110	29.940	27.285	393
2023-02-28	30.220	30.220	29.968	29.968	27.311	1,287
2023-02-27	29.639	30.276	29.588	29.800	27.158	2,729
2023-02-24	28.641	29.615	28.641	29.615	26.989	147
2023-02-23	30.100	30.100	28.295	28.628	26.090	1,728
2023-02-22	29.184	29.300	28.890	28.890	26.328	1,921
2023-02-21	29.990	29.990	29.900	29.900	27.249	310
2023-02-17	30.700	30.700	29.945	30.439	27.740	1,192
2023-02-15	31.820	31.820	31.820	31.820	28.998	5
2023-02-09	31.890	31.890	31.890	31.890	29.062	681
2023-02-08	32.528	32.528	32.528	32.528	29.643	100
2023-02-07	31.910	32.050	31.600	32.050	29.208	30
2023-02-06	30.995	31.300	30.995	31.300	28.524	758
2023-02-02	32.600	32.600	32.600	32.600	29.709	89
2023-02-01	31.635	31.635	31.000	31.000	28.251	300
2023-01-31	32.640	32.760	32.640	32.760	29.855	118

← NewerPage 15 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.