SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.490	30.030	28.350	28.511	28.155	17,874
2026-04-23	29.520	29.669	28.671	29.258	28.893	24,496
2026-04-22	28.080	28.837	27.810	28.809	28.450	17,832
2026-04-21	27.190	28.020	26.710	27.859	27.511	12,874
2026-04-20	26.930	27.200	26.080	26.880	26.544	69,891
2026-04-17	28.360	28.360	24.910	25.959	25.635	83,202
2026-04-16	27.270	28.040	27.270	27.895	27.547	19,977
2026-04-15	27.380	28.000	27.150	27.871	27.523	39,271
2026-04-14	28.910	28.910	27.510	27.540	27.196	38,652
2026-04-13	29.500	29.890	28.810	28.950	28.588	23,377
2026-04-10	28.721	28.800	27.610	28.395	28.040	6,455
2026-04-09	29.150	29.541	27.990	28.265	27.912	22,000
2026-04-08	28.990	29.300	27.145	28.190	27.838	73,582
2026-04-07	30.570	31.485	30.570	31.301	30.911	21,707
2026-04-02	30.700	31.858	30.230	30.591	30.209	39,518
2026-04-01	30.000	30.800	28.830	29.131	28.767	41,067
2026-03-31	32.540	32.540	30.320	30.710	30.327	45,003
2026-03-30	33.330	33.980	32.054	32.120	31.719	24,561
2026-03-27	33.260	33.500	32.479	32.651	32.244	22,046
2026-03-26	31.920	33.120	31.700	32.549	32.143	17,993
2026-03-25	29.500	31.437	29.100	31.270	30.880	14,687
2026-03-24	29.300	31.290	29.260	30.499	30.118	28,436
2026-03-23	30.500	31.050	28.300	29.272	28.906	56,033
2026-03-20	28.400	30.300	28.000	30.070	29.695	27,991
2026-03-19	27.520	28.210	27.300	28.019	27.669	21,540
2026-03-18	26.740	27.450	26.500	27.323	26.982	12,483
2026-03-17	27.200	27.407	26.750	26.901	26.565	6,629
2026-03-16	26.990	27.280	25.818	26.801	26.467	19,844
2026-03-13	25.550	26.769	24.990	26.620	26.288	16,895
2026-03-12	25.910	26.250	25.610	25.650	25.330	33,778
2026-03-11	24.800	25.600	24.790	25.547	25.228	9,397
2026-03-10	25.560	25.770	24.481	24.843	24.533	47,845
2026-03-09	26.570	27.110	25.852	26.659	26.326	28,266
2026-03-06	25.650	26.550	25.500	26.040	25.715	26,248
2026-03-05	24.530	25.650	24.530	25.571	25.035	23,028
2026-03-04	23.800	24.507	23.410	24.150	23.643	11,572
2026-03-03	24.990	25.200	23.730	24.249	23.740	40,874
2026-03-02	24.200	25.900	23.500	24.139	23.632	47,158
2026-02-27	21.340	23.049	21.340	23.049	22.565	38,435
2026-02-26	21.580	21.750	19.300	21.505	21.054	42,431
2026-02-25	23.000	23.000	21.482	22.000	21.538	13,152
2026-02-24	22.600	23.400	21.973	22.281	21.814	14,589
2026-02-23	23.730	23.930	22.830	22.989	22.507	11,962
2026-02-20	23.730	23.920	23.080	23.732	23.234	4,199
2026-02-19	23.200	24.260	23.180	23.957	23.455	24,842
2026-02-18	22.000	23.261	21.910	23.171	22.685	26,789
2026-02-17	21.340	22.000	20.610	21.488	21.037	10,186
2026-02-13	21.240	21.660	20.750	21.390	20.941	5,645
2026-02-12	21.730	21.890	20.471	20.905	20.466	16,087
2026-02-11	21.000	21.940	21.000	21.679	21.224	10,375
2026-02-10	21.250	21.500	20.870	21.099	20.657	20,605
2026-02-09	21.290	21.620	20.750	21.431	20.982	22,540
2026-02-06	19.890	21.115	19.400	21.091	20.649	20,655
2026-02-05	20.000	20.052	19.369	19.799	19.383	7,838
2026-02-04	19.000	20.560	19.000	20.290	19.864	48,702
2026-02-03	18.950	19.170	18.730	18.760	18.366	11,050
2026-02-02	18.740	19.360	18.630	19.240	18.836	16,298
2026-01-30	18.940	19.482	18.500	19.200	18.797	8,235
2026-01-29	19.730	20.110	19.190	19.549	19.138	13,470
2026-01-28	19.400	19.710	19.035	19.099	18.698	10,995

← NewerPage 3 of 21 · 1,203 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.