SM Energy Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 21.140 | 22.440 | 18.835 | 19.540 | 18.925 | 13,024 |
| 2025-10-31 | 20.660 | 20.864 | 20.595 | 20.650 | 20.000 | 1,844 |
| 2025-10-30 | 20.570 | 20.924 | 20.350 | 20.639 | 19.990 | 9,437 |
| 2025-10-29 | 21.000 | 21.210 | 20.550 | 20.770 | 20.116 | 10,504 |
| 2025-10-28 | 20.800 | 20.940 | 20.500 | 20.670 | 20.019 | 10,471 |
| 2025-10-27 | 21.120 | 21.410 | 20.910 | 21.002 | 20.341 | 1,920 |
← NewerPage 5 of 5 · 246 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.