SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	44.510	44.510	43.590	43.770	39.574	506
2022-10-13	42.980	45.288	42.700	45.050	40.731	309
2022-10-12	43.120	43.840	42.460	43.770	39.574	4
2022-10-11	42.790	44.230	42.570	43.800	39.601	87
2022-10-10	45.070	45.600	43.510	44.430	40.171	55
2022-10-07	45.150	46.910	45.150	45.890	41.491	14
2022-10-06	43.960	45.750	43.960	45.750	41.364	41
2022-10-05	43.320	44.830	42.680	44.710	40.424	333
2022-10-04	42.700	43.355	42.250	42.670	38.580	39
2022-10-03	39.700	42.030	39.700	41.570	37.585	19
2022-09-30	37.090	38.020	37.090	37.910	34.276	14
2022-09-29	36.620	37.470	35.890	36.980	33.435	10
2022-09-28	34.530	36.670	33.800	36.670	33.155	14
2022-09-27	34.340	35.430	33.740	34.010	30.750	232
2022-09-26	35.410	35.690	33.990	33.990	30.732	328
2022-09-23	37.229	37.340	35.470	35.530	32.124	60
2022-09-22	41.980	42.410	39.960	39.960	36.129	65
2022-09-21	43.380	43.380	41.800	42.257	38.206	716
2022-09-20	42.330	42.330	41.220	41.720	37.721	12
2022-09-16	44.030	44.150	41.940	42.610	38.525	593
2022-09-15	45.270	46.380	45.240	45.930	41.527	98
2022-09-14	45.720	47.790	45.720	46.700	42.223	481
2022-09-13	45.510	46.540	45.000	45.540	41.175	22
2022-09-12	46.990	47.250	46.090	46.460	42.006	131
2022-09-09	45.060	45.790	44.950	45.790	41.401	217
2022-09-08	43.140	44.209	43.140	44.130	39.900	800
2022-09-07	41.115	42.340	40.975	42.040	38.010	2,220
2022-09-06	43.630	43.930	42.590	42.920	38.806	20
2022-09-02	43.830	44.140	43.130	43.130	38.996	35
2022-09-01	43.210	43.210	41.410	41.720	37.721	25
2022-08-31	42.750	44.759	42.320	44.150	39.918	6
2022-08-30	45.120	45.120	42.870	43.810	39.610	283
2022-08-26	45.960	46.310	44.880	45.520	41.156	27
2022-08-25	46.550	46.800	45.540	46.330	41.889	13
2022-08-24	45.500	46.170	45.320	45.530	41.165	103
2022-08-23	44.050	46.880	44.050	44.940	40.632	147
2022-08-22	41.970	42.840	40.480	42.220	38.173	16
2022-08-19	43.285	43.700	42.670	42.735	38.638	129
2022-08-18	42.210	43.740	41.980	43.550	39.375	693
2022-08-17	40.420	41.150	39.880	40.700	36.798	7
2022-08-16	41.300	42.020	39.540	40.340	36.473	221
2022-08-15	40.100	41.470	38.650	40.455	36.577	317
2022-08-12	41.110	42.120	40.730	42.120	38.082	139
2022-08-11	39.590	41.360	39.590	41.360	37.395	175
2022-08-10	37.510	38.720	36.540	38.150	34.493	34
2022-08-09	38.332	38.750	37.280	37.800	34.176	918
2022-08-08	37.620	37.920	37.200	37.220	33.652	268
2022-08-05	36.370	38.840	36.370	38.540	34.846	7
2022-08-04	37.280	38.090	35.650	38.090	34.439	75
2022-08-03	39.730	39.730	36.800	37.800	34.176	217
2022-08-02	39.730	39.810	38.760	39.270	35.506	10
2022-08-01	39.980	40.000	38.600	39.150	35.397	138
2022-07-29	40.460	41.940	40.460	41.190	37.242	115
2022-07-28	39.590	40.180	37.850	39.120	35.370	33
2022-07-27	36.920	38.090	36.870	37.680	34.068	7
2022-07-26	37.290	37.440	36.060	36.480	32.983	301
2022-07-25	35.610	37.240	35.510	37.100	33.544	10
2022-07-22	35.590	35.600	35.080	35.080	31.717	25
2022-07-21	35.015	35.570	33.940	35.090	31.726	120
2022-07-20	34.710	35.960	34.650	35.660	32.242	211

← NewerPage 17 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.