SM Energy Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 31.000 | 31.570 | 30.210 | 30.820 | 30.435 | 9,075 |
| 2026-04-29 | 29.400 | 30.900 | 29.400 | 30.751 | 30.367 | 12,154 |
| 2026-04-28 | 29.400 | 29.939 | 29.000 | 29.159 | 28.795 | 16,994 |
| 2026-04-27 | 28.820 | 29.440 | 28.820 | 29.064 | 28.701 | 4,357 |
← NewerPage 3 of 3 · 124 trading days
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.