SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	19.200	19.522	18.931	19.148	18.746	5,006
2026-01-26	18.800	19.026	18.399	18.935	18.538	4,278
2026-01-23	19.000	19.610	18.679	18.679	18.287	11,001
2026-01-22	18.680	18.841	18.447	18.475	18.087	3,124
2026-01-21	18.500	19.310	18.389	18.630	18.239	13,427
2026-01-20	18.240	18.630	18.190	18.630	18.239	13,508
2026-01-16	18.410	18.410	18.091	18.095	17.715	7,258
2026-01-15	18.100	18.429	17.832	18.337	17.952	3,729
2026-01-14	18.190	19.240	18.190	19.151	18.750	5,161
2026-01-13	18.160	18.620	18.080	18.615	18.224	25,911
2026-01-12	18.000	18.169	17.656	18.029	17.650	3,048
2026-01-09	18.200	18.420	17.580	17.917	17.541	11,532
2026-01-08	18.000	18.243	17.536	18.069	17.689	1,198
2026-01-07	18.280	18.280	17.460	17.507	17.140	9,920
2026-01-06	18.520	18.960	18.409	18.409	18.023	12,650
2026-01-05	19.780	19.780	18.084	18.568	18.178	12,274
2026-01-02	18.580	19.031	18.500	19.021	18.622	10,524
2025-12-31	18.765	18.765	18.550	18.669	18.278	9,031
2025-12-30	18.970	19.060	18.940	18.980	18.582	13,511
2025-12-29	18.665	18.894	18.620	18.679	18.287	26,645
2025-12-24	18.860	19.020	18.699	18.861	18.465	6,748
2025-12-23	19.136	19.150	18.520	18.659	18.072	20,260
2025-12-22	19.050	19.650	18.931	18.968	18.371	20,008
2025-12-19	18.940	19.050	18.702	18.730	18.140	9,855
2025-12-18	19.460	19.500	18.877	18.877	18.283	602
2025-12-17	18.650	18.974	18.560	18.857	18.263	7,302
2025-12-16	18.710	19.080	17.999	18.270	17.695	9,723
2025-12-15	19.510	19.660	18.852	19.099	18.497	19,689
2025-12-12	19.880	20.087	19.700	19.771	19.149	360
2025-12-11	20.400	20.400	19.856	19.900	19.274	1,947
2025-12-10	19.940	20.186	19.447	20.186	19.550	2,353
2025-12-09	19.560	19.900	19.560	19.900	19.274	417
2025-12-08	20.300	20.335	19.720	19.875	19.249	1,486
2025-12-05	20.400	20.766	20.020	20.380	19.739	2,988
2025-12-04	20.300	20.573	20.106	20.160	19.526	1,586
2025-12-03	19.790	20.176	19.600	20.162	19.527	2,004
2025-12-02	19.990	19.990	19.321	19.504	18.890	2,724
2025-12-01	19.200	19.684	19.192	19.648	19.030	1,069
2025-11-28	18.730	19.160	18.660	19.129	18.527	1,775
2025-11-26	18.420	19.063	18.420	18.920	18.324	5,215
2025-11-25	18.490	18.490	18.020	18.291	17.715	1,120
2025-11-24	18.310	18.410	17.780	18.340	17.763	7,268
2025-11-21	18.300	18.422	17.900	18.379	17.800	1,415
2025-11-20	19.210	19.660	18.487	18.526	17.943	4,114
2025-11-19	18.530	19.108	18.300	19.069	18.469	1,895
2025-11-18	18.090	19.266	18.000	19.163	18.560	2,674
2025-11-17	18.990	19.040	18.560	18.793	18.201	698
2025-11-14	18.560	18.710	18.150	18.707	18.118	5,115
2025-11-13	18.340	18.935	18.340	18.575	17.990	2,147
2025-11-12	19.300	19.392	18.587	18.600	18.015	4,543
2025-11-11	18.600	19.471	18.600	19.305	18.697	27,322
2025-11-10	18.450	18.700	18.056	18.360	17.782	2,258
2025-11-07	17.940	18.827	17.800	17.980	17.414	4,451
2025-11-06	18.360	18.360	17.700	18.030	17.462	3,388
2025-11-05	18.330	19.105	18.299	18.299	17.723	30,148
2025-11-04	18.530	19.063	18.090	18.831	18.239	2,550
2025-11-03	21.140	22.440	18.835	19.540	18.925	13,024
2025-10-31	20.660	20.864	20.595	20.650	20.000	1,844
2025-10-30	20.570	20.924	20.350	20.639	19.990	9,437
2025-10-29	21.000	21.210	20.550	20.770	20.116	10,504

← NewerPage 4 of 5 · 247 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.