SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	40.900	41.505	40.760	41.138	38.644	529
2024-11-04	40.820	41.700	40.440	41.240	38.741	200
2024-11-01	43.460	43.460	39.900	40.340	37.895	8,367
2024-10-31	43.215	43.480	42.060	42.060	39.511	896
2024-10-30	42.190	42.764	42.190	42.444	39.872	165
2024-10-29	41.860	42.110	41.380	41.692	39.165	1,071
2024-10-28	41.745	42.100	41.260	41.960	39.417	4,119
2024-10-25	43.020	43.410	42.750	42.850	40.253	145
2024-10-24	42.520	42.520	42.018	42.180	39.436	94
2024-10-23	42.160	42.160	41.412	41.764	39.046	352
2024-10-22	42.750	42.750	42.434	42.590	39.819	110
2024-10-21	43.440	43.440	42.380	42.726	39.947	485
2024-10-18	43.360	43.484	42.465	42.714	39.935	1,568
2024-10-17	42.780	43.120	42.500	43.120	40.315	112
2024-10-16	42.760	43.110	42.680	42.940	40.146	164
2024-10-15	42.910	43.260	42.674	42.846	40.059	1,134
2024-10-14	44.910	45.240	44.602	44.740	41.829	328
2024-10-11	45.000	46.290	45.000	46.251	43.242	636
2024-10-10	44.440	45.270	44.232	44.950	42.025	666
2024-10-09	43.540	44.511	42.970	44.456	41.563	308
2024-10-08	45.590	45.590	43.770	44.050	41.184	8,374
2024-10-07	45.120	46.140	45.000	45.860	42.876	772
2024-10-04	44.980	45.706	44.710	45.384	42.431	1,420
2024-10-03	42.124	43.856	42.070	43.628	40.789	2,700
2024-10-02	41.930	42.530	41.500	41.542	38.840	648
2024-10-01	38.700	41.015	38.700	40.884	38.224	634
2024-09-30	39.500	40.526	39.230	39.670	37.089	876
2024-09-27	38.340	39.794	38.270	39.089	36.546	1,651
2024-09-26	39.970	40.096	38.330	38.370	35.873	5,090
2024-09-25	42.250	42.370	41.030	41.110	38.435	740
2024-09-24	43.000	43.000	42.440	42.440	39.679	357
2024-09-23	41.600	42.628	41.290	42.030	39.295	228
2024-09-20	40.890	42.080	40.720	41.640	38.931	144
2024-09-19	42.040	42.040	41.525	42.030	39.295	644
2024-09-18	40.360	40.968	40.360	40.528	37.891	516
2024-09-17	39.900	40.860	39.900	40.470	37.837	796
2024-09-16	39.650	39.907	39.090	39.386	36.824	2,553
2024-09-13	39.440	39.833	39.262	39.490	36.921	1,777
2024-09-12	38.930	39.474	38.361	38.980	36.444	1,307
2024-09-11	39.110	39.110	37.904	38.970	36.435	531
2024-09-10	39.520	39.520	38.320	38.360	35.864	762
2024-09-09	39.750	40.016	39.480	39.959	37.359	1,339
2024-09-06	41.390	41.568	40.010	40.010	37.407	73
2024-09-05	42.343	42.343	41.490	41.568	38.863	105
2024-09-04	44.410	44.410	42.200	42.475	39.711	825
2024-09-03	44.315	44.550	42.990	43.150	40.343	1,819
2024-08-30	46.170	46.170	44.970	44.970	42.044	1,601
2024-08-29	46.440	46.904	45.790	46.904	43.852	1,355
2024-08-28	45.800	45.800	45.450	45.630	42.661	301
2024-08-27	46.570	46.700	45.736	45.965	42.974	267
2024-08-23	44.390	45.750	44.390	45.750	42.773	428
2024-08-22	44.290	44.717	44.200	44.717	41.808	2,606
2024-08-21	44.770	44.770	44.198	44.228	41.350	320
2024-08-20	45.080	45.080	43.876	43.884	41.029	1,211
2024-08-19	44.770	46.130	44.770	45.810	42.829	42
2024-08-16	46.070	46.180	45.325	45.520	42.558	681
2024-08-15	45.273	46.440	45.273	46.440	43.418	725
2024-08-14	45.300	45.310	44.788	45.128	42.191	62
2024-08-13	44.130	44.626	43.977	44.626	41.723	59
2024-08-12	43.660	44.238	43.530	43.778	40.929	531

← NewerPage 9 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.