SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	20.800	20.940	20.500	20.670	20.019	10,471
2025-10-27	21.120	21.410	20.910	21.002	20.341	1,920
2025-10-24	21.520	22.100	20.880	20.880	20.223	9,246
2025-10-23	21.750	22.210	21.536	21.600	20.920	7,302
2025-10-22	21.000	21.000	20.269	20.269	19.631	700
2025-10-21	21.300	21.400	20.729	20.930	20.271	4,366
2025-10-20	21.400	21.730	21.150	21.221	20.553	4,250
2025-10-17	20.950	21.870	20.950	21.098	20.434	2,620
2025-10-16	22.120	22.290	21.334	21.430	20.755	9,024
2025-10-15	22.940	22.940	22.130	22.130	21.240	2,953
2025-10-14	22.600	22.938	22.120	22.930	22.008	1,528
2025-10-13	23.420	23.420	22.710	22.960	22.036	6,809
2025-10-10	24.330	24.330	22.400	22.575	21.667	6,448
2025-10-09	25.430	25.615	24.370	24.370	23.390	4,410
2025-10-08	25.300	25.300	24.739	25.112	24.102	711
2025-10-07	25.300	25.431	24.690	24.934	23.931	5,223
2025-10-06	26.200	26.360	25.630	25.692	24.658	3,380
2025-10-03	25.160	25.875	25.160	25.771	24.734	2,361
2025-10-02	25.410	25.410	24.860	25.131	24.120	1,194
2025-10-01	25.020	25.612	24.760	25.612	24.582	3,327
2025-09-30	25.900	25.900	24.638	24.918	23.915	5,190
2025-09-29	28.110	28.110	25.845	25.919	24.876	2,873
2025-09-26	27.260	28.390	27.050	27.745	26.629	865
2025-09-25	27.000	27.449	26.804	27.238	26.142	1,300
2025-09-24	26.900	27.918	26.900	27.801	26.683	3,202
2025-09-23	26.180	27.713	26.180	26.939	25.855	2,655
2025-09-22	25.920	25.920	25.215	25.769	24.732	6,142
2025-09-19	27.270	27.270	25.760	25.760	24.724	3,760
2025-09-18	27.700	27.700	27.000	27.335	26.236	849
2025-09-17	27.110	28.450	27.110	28.315	27.176	2,042
2025-09-16	26.590	27.275	26.450	27.275	26.178	2,088
2025-09-15	26.760	26.760	26.109	26.438	25.374	1,258
2025-09-12	27.340	27.370	27.031	27.031	25.944	542
2025-09-11	26.702	27.185	26.650	27.002	25.916	661
2025-09-10	26.260	27.355	26.260	27.355	26.255	1,545
2025-09-09	27.100	27.330	26.674	26.700	25.626	1,388
2025-09-08	26.420	26.786	26.190	26.785	25.708	1,125
2025-09-05	27.500	27.900	26.420	26.420	25.357	1,628
2025-09-04	27.600	28.569	27.600	28.569	27.420	73
2025-09-03	28.480	28.890	27.929	27.929	26.806	600
2025-09-02	28.450	29.178	28.110	29.178	28.004	662
2025-08-29	28.690	29.044	28.660	28.798	27.639	1,210
2025-08-28	27.830	28.406	27.830	28.344	27.203	674
2025-08-27	27.300	28.331	27.260	28.331	27.191	375
2025-08-26	27.790	27.790	27.582	27.586	26.476	652
2025-08-22	25.980	27.570	25.980	27.480	26.374	938
2025-08-21	25.490	25.570	25.200	25.570	24.541	2,147
2025-08-20	25.720	25.822	25.170	25.562	24.534	553
2025-08-19	26.350	26.350	25.580	25.580	24.551	427
2025-08-18	25.945	26.335	25.672	26.094	25.044	370
2025-08-15	26.720	26.720	26.260	26.388	25.326	139
2025-08-14	27.380	27.380	26.294	26.724	25.649	2,059
2025-08-13	26.750	27.165	26.734	26.734	25.658	370
2025-08-12	25.990	26.966	25.950	26.966	25.882	635
2025-08-11	26.500	26.710	25.530	25.699	24.665	1,638
2025-08-08	26.780	26.780	25.875	26.294	25.236	598
2025-08-07	27.390	27.606	26.094	26.395	25.333	2,561
2025-08-06	27.620	28.040	27.018	27.018	25.931	411
2025-08-05	27.270	27.784	26.894	27.244	26.148	263
2025-08-04	26.450	27.040	26.240	26.579	25.510	533

← NewerPage 5 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.