SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	21.320	21.750	21.099	21.099	20.098	1,061
2025-05-02	23.900	24.560	22.229	22.805	21.723	1,602
2025-05-01	23.790	23.894	23.044	23.328	22.220	469
2025-04-30	22.695	22.836	22.600	22.631	21.557	405
2025-04-29	23.310	23.310	22.820	23.120	22.023	133
2025-04-28	23.390	23.870	23.390	23.870	22.737	146
2025-04-25	22.680	23.556	22.680	23.528	22.411	99
2025-04-24	23.560	23.560	22.840	23.190	22.089	520
2025-04-23	23.610	23.861	22.476	22.844	21.760	1,656
2025-04-22	22.570	23.350	22.340	22.908	21.821	5,941
2025-04-17	22.610	23.490	22.610	23.090	21.994	553
2025-04-16	21.840	22.612	21.840	22.263	21.016	2,502
2025-04-15	21.850	21.934	21.650	21.885	20.659	195
2025-04-14	22.130	22.770	21.242	21.667	20.453	3,686
2025-04-11	21.480	21.709	20.603	21.485	20.281	1,045
2025-04-10	23.340	23.478	20.912	21.468	20.265	3,759
2025-04-09	19.870	24.583	19.620	24.059	22.711	4,606
2025-04-08	22.790	22.790	20.410	20.833	19.665	7,027
2025-04-07	20.440	23.339	20.440	21.713	20.496	14,601
2025-04-04	23.900	23.900	21.518	21.960	20.730	2,203
2025-04-03	27.960	28.130	25.456	25.500	24.071	2,444
2025-04-02	29.040	30.377	29.040	30.377	28.675	36
2025-04-01	29.530	29.560	29.101	29.560	27.904	69
2025-03-31	29.140	29.942	29.140	29.790	28.121	286
2025-03-28	29.980	29.980	29.114	29.156	27.523	353
2025-03-27	30.801	30.810	30.070	30.398	28.695	248
2025-03-26	31.071	31.170	30.538	30.605	28.890	835
2025-03-25	31.950	31.978	30.640	30.698	28.978	530
2025-03-24	30.990	31.798	30.950	31.660	29.886	264
2025-03-21	30.660	30.884	30.490	30.712	28.992	98
2025-03-20	30.830	31.030	30.718	30.718	28.997	78
2025-03-19	30.380	31.222	30.371	30.870	29.141	399
2025-03-18	30.720	30.720	29.730	30.280	28.584	58
2025-03-17	30.055	30.556	29.830	30.186	28.495	1,275
2025-03-14	29.090	29.808	29.090	29.808	28.138	139
2025-03-13	29.560	29.910	28.400	28.530	26.932	664
2025-03-12	29.080	30.290	29.016	30.290	28.593	1,319
2025-03-11	27.540	28.930	27.540	28.876	27.259	503
2025-03-10	27.280	28.026	27.011	27.011	25.498	956
2025-03-07	27.620	28.359	27.210	27.735	26.181	119
2025-03-06	27.600	27.600	26.806	26.990	25.478	4,355
2025-03-05	28.400	28.400	26.670	27.326	25.796	4,279
2025-03-04	29.400	29.400	28.413	29.008	27.383	1,119
2025-03-03	32.870	33.125	30.662	30.662	28.944	735
2025-02-28	33.000	33.000	31.882	32.654	30.824	726
2025-02-27	32.700	33.098	32.310	33.098	31.243	492
2025-02-26	33.190	33.340	32.326	32.326	30.515	657
2025-02-25	33.890	34.550	33.515	33.515	31.637	1,381
2025-02-24	34.360	34.628	33.720	34.185	32.270	378
2025-02-21	36.570	37.110	34.078	34.590	32.652	4,063
2025-02-20	37.500	39.390	36.657	37.205	35.121	3,270
2025-02-19	38.570	39.360	37.964	37.964	35.837	6,000
2025-02-18	38.850	39.093	38.360	39.030	36.843	1,090
2025-02-14	39.475	39.850	38.321	38.321	36.175	1,779
2025-02-13	38.870	39.166	38.505	39.166	36.972	720
2025-02-12	40.230	40.710	39.091	39.091	36.901	1,009
2025-02-11	39.640	41.270	39.100	40.713	38.432	2,760
2025-02-10	37.900	39.375	37.790	39.208	37.011	602
2025-02-07	37.490	37.715	37.259	37.715	35.602	241
2025-02-06	38.246	38.360	37.235	37.278	35.189	63

← NewerPage 7 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.