SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.800	34.480	33.380	33.470	33.274	3,324
2026-07-22	32.390	33.630	32.390	33.280	33.086	6,362
2026-07-21	31.400	32.330	31.250	32.120	31.932	1,551
2026-07-20	31.430	31.784	30.600	31.750	31.565	6,253
2026-07-17	30.950	31.310	30.300	31.200	31.018	7,876
2026-07-16	30.169	30.660	30.000	30.460	30.282	6,330
2026-07-15	29.700	30.271	29.300	29.795	29.620	3,391
2026-07-14	30.500	30.500	29.100	29.430	29.258	2,076
2026-07-13	29.000	29.920	28.320	29.790	29.616	18,006
2026-07-10	28.480	29.000	27.473	27.610	27.449	2,168
2026-07-09	29.080	29.110	28.010	28.130	27.965	3,705
2026-07-08	28.940	29.580	28.361	29.343	29.171	5,550
2026-07-07	26.790	27.390	26.360	27.390	27.230	1,802
2026-07-06	26.640	26.780	26.365	26.570	26.415	1,111
2026-07-02	25.800	26.600	25.800	26.460	26.305	1,370
2026-07-01	25.800	26.380	25.580	25.737	25.587	4,484
2026-06-30	26.320	26.670	26.210	26.240	26.087	5,883
2026-06-29	26.160	27.000	26.160	26.360	26.206	8,472
2026-06-26	25.900	26.560	25.830	25.880	25.729	1,917
2026-06-25	26.620	26.683	26.110	26.683	26.527	1,076
2026-06-24	27.410	27.410	25.960	26.420	26.266	3,779
2026-06-23	27.950	27.950	27.130	27.500	27.339	5,427
2026-06-22	27.280	27.980	26.920	27.140	26.981	1,836
2026-06-18	28.000	28.000	26.520	26.830	26.673	6,953
2026-06-17	27.800	29.011	27.590	28.270	28.105	1,395
2026-06-16	28.690	28.690	27.391	28.147	27.983	6,316
2026-06-15	30.220	30.220	28.580	28.655	28.488	15,457
2026-06-12	31.290	32.056	30.010	31.510	31.326	3,677
2026-06-11	33.590	33.590	31.500	31.824	31.638	2,532
2026-06-10	30.860	33.367	30.860	33.100	32.907	11,337
2026-06-09	32.500	32.500	30.286	30.907	30.726	5,348
2026-06-08	32.630	33.040	32.390	32.660	32.469	5,283
2026-06-05	34.000	34.690	32.631	32.910	32.499	5,583
2026-06-04	34.460	34.460	33.230	34.220	33.793	8,533
2026-06-03	33.010	34.680	33.010	34.359	33.930	5,253
2026-06-02	33.210	33.210	32.250	32.910	32.499	3,097
2026-06-01	31.750	33.190	30.900	32.527	32.121	6,852
2026-05-29	30.889	31.400	30.091	30.341	29.963	7,297
2026-05-28	31.120	31.490	30.550	30.872	30.487	6,266
2026-05-27	31.400	31.720	30.200	30.955	30.568	4,279
2026-05-26	33.110	33.327	32.251	32.251	31.849	13,341
2026-05-22	33.150	34.080	33.000	33.422	33.005	8,155
2026-05-21	35.400	36.000	32.800	33.059	32.646	9,932
2026-05-20	34.500	35.860	34.173	34.475	34.044	19,277
2026-05-19	33.010	33.900	33.010	33.720	33.299	7,243
2026-05-18	32.500	33.920	31.990	33.557	33.138	14,304
2026-05-15	31.740	32.665	31.370	32.349	31.945	5,517
2026-05-14	30.960	32.380	30.470	31.580	31.186	10,343
2026-05-13	31.600	31.600	30.330	30.910	30.524	7,930
2026-05-12	31.200	31.573	30.476	31.573	31.179	10,216
2026-05-11	29.340	30.855	29.340	30.621	30.239	8,571
2026-05-08	29.020	29.430	28.682	29.335	28.969	5,163
2026-05-07	29.650	29.650	26.727	28.835	28.475	9,689
2026-05-06	30.490	30.490	28.110	28.900	28.539	25,976
2026-05-05	31.530	31.530	30.780	31.010	30.623	7,569
2026-05-01	31.400	31.400	29.520	30.400	30.020	3,967
2026-04-30	31.000	31.570	30.210	30.820	30.435	9,075
2026-04-29	29.400	30.900	29.400	30.751	30.367	12,154
2026-04-28	29.400	29.939	29.000	29.159	28.795	16,994
2026-04-27	28.820	29.440	28.820	29.064	28.701	4,357

← NewerPage 2 of 3 · 125 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.