SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	37.738	38.250	37.520	37.824	35.705	563
2025-02-04	36.720	38.389	36.720	38.389	36.239	114
2025-02-03	37.780	37.978	36.782	37.440	35.343	844
2025-01-31	39.380	39.596	38.415	38.415	36.263	752
2025-01-30	40.310	40.530	39.724	39.724	37.499	427
2025-01-29	39.670	40.110	39.340	40.110	37.863	64
2025-01-28	39.850	40.369	39.100	39.234	37.036	791
2025-01-27	40.040	40.280	39.450	39.450	37.239	705
2025-01-24	41.000	41.070	40.050	40.281	38.024	2,462
2025-01-23	43.491	43.491	40.970	41.160	38.665	168
2025-01-22	41.650	42.190	41.030	41.953	39.410	143
2025-01-21	43.270	43.270	42.200	42.200	39.642	567
2025-01-17	44.070	44.240	42.945	43.122	40.509	445
2025-01-16	44.300	44.870	44.210	44.488	41.792	267
2025-01-15	44.390	44.749	44.374	44.749	42.037	533
2025-01-14	43.450	44.048	43.450	44.048	41.378	324
2025-01-13	43.735	44.740	43.640	43.820	41.164	295
2025-01-10	43.710	44.316	43.504	43.617	40.974	1,061
2025-01-08	42.700	42.700	42.080	42.305	39.741	499
2025-01-07	40.920	42.037	40.920	41.994	39.448	158
2025-01-06	41.160	41.882	40.951	40.965	38.482	1,047
2025-01-03	40.380	40.880	40.180	40.560	38.102	138
2025-01-02	39.485	40.292	39.400	39.830	37.416	48
2024-12-31	38.500	38.906	38.500	38.830	36.477	103
2024-12-30	38.100	38.825	37.819	38.795	36.444	492
2024-12-27	37.700	38.190	37.660	37.670	35.387	768
2024-12-24	37.200	37.640	36.870	37.640	35.359	94
2024-12-23	36.650	37.065	36.333	37.065	34.819	658
2024-12-20	36.270	37.430	36.270	37.124	34.874	776
2024-12-19	38.100	38.180	37.000	37.030	34.786	1,298
2024-12-18	39.125	39.125	38.755	38.755	36.406	93
2024-12-17	38.840	39.056	38.138	38.610	36.270	1,647
2024-12-16	40.300	40.300	39.365	39.365	36.979	1,428
2024-12-13	40.780	40.780	39.850	40.336	37.892	228
2024-12-12	41.160	41.160	40.290	40.740	38.271	56
2024-12-11	40.760	40.920	40.200	40.564	38.105	288
2024-12-10	41.160	41.160	40.278	41.147	38.653	901
2024-12-09	41.025	41.530	40.730	41.316	38.812	384
2024-12-06	41.640	41.640	39.521	40.140	37.707	1,373
2024-12-05	41.530	42.516	41.530	42.516	39.940	1,872
2024-12-04	44.600	44.600	42.058	42.058	39.509	657
2024-12-03	44.798	44.840	44.380	44.840	42.122	563
2024-12-02	45.550	45.550	43.336	43.840	41.183	2,841
2024-11-29	45.390	45.390	44.760	45.159	42.422	243
2024-11-27	45.000	45.567	44.759	44.900	42.179	692
2024-11-26	44.960	45.370	44.545	44.545	41.845	499
2024-11-25	46.340	46.340	45.070	45.070	42.338	715
2024-11-22	45.320	46.230	45.050	46.220	43.419	384
2024-11-21	44.760	46.032	44.760	45.505	42.747	1,023
2024-11-20	44.030	44.271	43.820	44.271	41.588	7
2024-11-19	44.055	44.400	43.657	43.820	41.164	346
2024-11-18	43.890	44.990	43.890	44.990	42.263	235
2024-11-15	44.236	44.870	43.907	43.907	41.246	821
2024-11-14	44.155	44.640	43.760	43.994	41.327	316
2024-11-13	43.640	44.100	42.657	44.025	41.357	2,769
2024-11-12	44.200	44.740	43.521	43.521	40.883	69
2024-11-11	43.400	43.815	43.334	43.782	41.128	2,150
2024-11-08	43.010	43.136	42.561	43.125	40.511	845
2024-11-07	43.720	44.191	43.535	43.535	40.896	1,196
2024-11-06	42.340	43.298	42.269	43.175	40.558	853

← NewerPage 8 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.