SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	28.990	28.990	26.656	26.656	25.584	1,317
2025-07-31	27.270	27.880	27.084	27.634	26.522	320
2025-07-30	28.870	28.870	28.154	28.380	27.238	189
2025-07-29	28.750	28.980	27.844	28.194	27.059	1,149
2025-07-28	27.880	29.088	27.880	28.852	27.692	1,438
2025-07-25	27.840	28.000	27.510	27.909	26.786	241
2025-07-24	27.150	27.809	26.988	27.398	26.295	1,325
2025-07-23	26.760	26.999	26.230	26.995	25.909	915
2025-07-22	25.514	26.574	25.491	26.574	25.505	157
2025-07-21	26.010	26.191	25.919	26.008	24.961	1,019
2025-07-18	27.020	27.083	26.120	26.159	25.107	632
2025-07-17	25.480	26.535	25.480	26.535	25.276	431
2025-07-16	26.060	26.371	25.240	25.739	24.517	689
2025-07-15	27.600	27.810	26.332	26.332	25.083	1,107
2025-07-14	28.600	29.000	27.600	27.716	26.401	946
2025-07-11	28.130	29.000	28.130	28.635	27.276	669
2025-07-10	27.700	28.578	27.058	28.532	27.178	2,790
2025-07-09	27.730	27.800	27.306	27.450	26.147	2,188
2025-07-08	25.460	28.061	25.460	27.946	26.620	2,222
2025-07-07	25.850	25.850	25.000	25.054	23.864	931
2025-07-03	26.500	26.500	25.996	25.996	24.763	277
2025-07-02	26.730	26.730	25.700	26.304	25.055	172
2025-07-01	24.710	26.252	24.629	26.070	24.833	583
2025-06-30	25.190	25.190	24.700	24.781	23.605	349
2025-06-27	25.430	25.469	25.030	25.091	23.900	566
2025-06-26	25.200	25.600	24.800	25.399	24.193	2,014
2025-06-25	25.060	25.150	24.662	24.900	23.718	454
2025-06-24	24.850	25.385	24.670	24.781	23.605	1,493
2025-06-23	28.240	28.240	26.146	26.146	24.905	2,378
2025-06-20	27.590	27.920	27.198	27.198	25.907	1,088
2025-06-18	28.010	28.490	27.899	27.899	26.575	102
2025-06-17	28.010	28.636	27.510	28.380	27.033	1,876
2025-06-16	28.600	28.600	27.000	27.590	26.280	2,405
2025-06-13	29.210	29.210	27.490	27.930	26.604	2,706
2025-06-12	26.040	26.920	25.710	26.920	25.642	1,072
2025-06-11	26.660	26.670	25.880	26.670	25.404	3,317
2025-06-10	26.030	26.958	25.802	26.325	25.075	1,997
2025-06-09	25.210	25.644	24.886	25.629	24.413	1,340
2025-06-06	24.500	25.054	24.230	24.786	23.610	646
2025-06-05	24.340	24.340	23.880	24.075	22.932	689
2025-06-04	25.190	25.520	24.180	24.228	23.078	636
2025-06-03	23.980	25.552	23.644	25.389	24.184	711
2025-06-02	24.490	24.740	24.030	24.135	22.989	932
2025-05-30	23.091	23.688	23.091	23.688	22.563	857
2025-05-29	24.040	24.040	23.320	23.488	22.373	737
2025-05-28	24.300	24.321	23.701	23.869	22.736	3,084
2025-05-27	23.500	23.611	23.005	23.611	22.491	4,668
2025-05-23	22.962	23.054	22.740	23.006	21.914	430
2025-05-22	23.010	23.066	22.220	23.066	21.972	757
2025-05-21	23.750	23.750	23.165	23.310	22.204	3,100
2025-05-20	23.900	24.216	23.810	23.879	22.745	4,560
2025-05-19	24.000	24.190	23.640	23.849	22.717	387
2025-05-16	24.570	24.818	24.110	24.557	23.391	449
2025-05-15	24.610	24.796	24.110	24.665	23.494	3,552
2025-05-14	25.270	25.648	25.110	25.616	24.401	737
2025-05-13	25.290	25.809	24.905	25.809	24.584	3,920
2025-05-12	23.830	25.899	23.830	24.686	23.515	1,122
2025-05-09	23.400	23.455	22.785	22.785	21.703	3,975
2025-05-08	21.818	22.905	21.750	22.654	21.578	4,323
2025-05-07	21.790	21.790	20.891	20.891	19.899	641

← NewerPage 6 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.