SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	32.440	32.440	32.440	32.440	29.563	73
2023-01-27	33.860	33.860	33.402	33.402	30.440	86
2023-01-26	33.155	33.155	32.813	32.813	29.903	300
2023-01-25	32.145	32.404	32.050	32.400	29.527	49
2023-01-24	33.071	33.150	33.071	33.150	30.210	101
2023-01-23	33.310	33.310	33.310	33.310	30.356	130
2023-01-20	33.280	33.435	33.280	33.390	30.429	550
2023-01-17	33.520	33.520	33.520	33.520	30.410	40
2023-01-13	32.500	32.830	32.500	32.830	29.784	101
2023-01-12	32.400	33.340	32.400	33.340	30.247	18
2023-01-10	31.290	31.290	31.290	31.290	28.387	100
2023-01-09	30.905	31.290	30.870	30.870	28.006	33
2023-01-05	29.750	29.980	29.750	29.980	27.199	199
2023-01-04	30.750	30.750	29.920	29.920	27.144	110
2023-01-03	33.450	33.450	33.450	33.450	30.347	1
2022-12-28	34.850	34.850	33.720	33.720	30.592	31
2022-12-22	33.080	33.080	33.080	33.080	30.011	1
2022-12-21	35.105	35.220	34.610	34.610	31.399	41
2022-12-20	34.310	34.310	33.689	33.689	30.564	10
2022-12-16	34.000	34.000	33.575	33.575	30.460	320
2022-12-15	35.682	35.682	35.682	35.682	32.372	13
2022-12-12	34.814	35.105	34.814	35.105	31.848	87
2022-12-09	35.445	35.445	34.755	34.755	31.531	53
2022-12-08	37.590	37.590	35.869	35.869	32.541	104
2022-12-07	38.250	38.250	37.180	37.180	33.731	11
2022-12-06	38.450	38.450	37.840	37.840	34.330	37
2022-12-05	42.070	42.070	39.230	39.230	35.591	47
2022-12-01	43.510	43.700	41.901	41.960	38.067	598
2022-11-30	43.450	43.470	41.690	42.065	38.163	666
2022-11-29	43.150	43.460	42.730	42.730	38.766	5
2022-11-28	41.750	42.430	41.690	42.350	38.421	24
2022-11-25	44.190	44.300	43.910	44.260	40.154	7
2022-11-23	43.510	43.650	42.960	43.200	39.192	263
2022-11-22	43.690	44.060	43.350	44.050	39.963	34
2022-11-21	43.170	43.260	41.300	43.260	39.247	104
2022-11-18	43.750	43.960	42.680	43.960	39.882	113
2022-11-17	45.000	45.310	44.400	44.400	40.281	5
2022-11-16	46.680	47.030	45.420	45.640	41.406	270
2022-11-15	46.560	48.020	45.890	47.440	43.039	118
2022-11-14	46.470	47.490	46.100	47.030	42.667	120
2022-11-11	46.000	47.745	45.860	46.620	42.295	1,259
2022-11-10	44.140	44.760	43.350	44.030	39.945	1,054
2022-11-09	46.880	46.880	45.370	45.559	41.332	1,139
2022-11-08	48.210	48.210	46.680	47.600	43.184	286
2022-11-07	46.490	48.420	46.070	47.770	43.338	2,008
2022-11-04	46.490	48.239	44.310	45.610	41.379	271
2022-11-03	43.795	45.292	43.650	44.730	40.580	618
2022-11-02	45.660	45.960	44.890	45.159	40.969	7
2022-11-01	46.055	46.340	45.410	45.940	41.678	1,008
2022-10-31	43.990	45.230	43.990	44.920	40.753	1,526
2022-10-28	45.210	45.280	43.700	44.790	40.635	2,720
2022-10-27	45.950	46.830	45.510	45.570	41.342	2,032
2022-10-26	44.452	45.830	44.245	44.830	40.671	2,357
2022-10-25	43.930	44.090	43.230	43.510	39.474	437
2022-10-24	44.380	45.200	43.772	43.930	39.855	71
2022-10-21	43.365	44.030	42.220	44.030	39.809	17
2022-10-20	44.050	45.010	42.670	42.770	38.670	569
2022-10-19	41.990	43.140	41.990	43.140	39.005	6
2022-10-18	41.490	42.750	41.400	42.710	38.616	217
2022-10-17	41.130	41.480	39.210	41.480	37.504	459

← NewerPage 16 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.