SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	32.830	35.000	32.830	34.930	31.582	108
2022-07-18	33.190	34.340	33.190	33.890	30.641	1,349
2022-07-15	32.790	32.790	31.590	31.880	28.824	187
2022-07-14	30.710	31.340	30.250	31.050	28.074	547
2022-07-13	31.800	33.170	31.730	32.480	29.366	718
2022-07-12	31.600	32.100	30.490	31.940	28.878	116
2022-07-11	32.720	33.330	32.090	33.240	30.054	221
2022-07-08	33.510	34.120	32.600	33.060	29.891	141
2022-07-07	31.750	33.340	31.750	33.340	30.144	391
2022-07-06	30.810	31.030	29.380	30.420	27.504	180
2022-07-05	32.882	33.040	30.720	30.920	27.956	89
2022-07-01	34.540	34.540	32.720	33.580	30.361	227
2022-06-30	34.400	35.480	33.950	34.860	31.518	363
2022-06-29	39.280	39.780	36.300	36.750	33.227	1,213
2022-06-28	38.290	38.895	36.970	37.990	34.348	420
2022-06-27	36.725	37.620	35.780	37.300	33.724	187
2022-06-24	36.510	37.075	35.150	35.150	31.781	322
2022-06-23	36.940	37.200	34.940	35.260	31.880	762
2022-06-22	37.265	38.260	36.210	36.890	33.354	2,866
2022-06-21	40.990	41.320	39.780	40.480	36.600	3,933
2022-06-17	43.200	43.320	39.000	39.720	35.912	206
2022-06-16	46.140	46.350	43.410	43.510	39.339	396
2022-06-15	48.580	49.260	48.220	48.690	44.023	113
2022-06-14	49.700	50.600	48.650	48.740	44.068	10
2022-06-13	48.050	49.410	45.940	48.950	44.258	486
2022-06-10	51.180	52.290	49.410	49.800	45.026	461
2022-06-09	52.210	53.020	51.490	53.020	47.937	56
2022-06-08	54.855	54.855	52.390	52.540	47.503	341
2022-06-07	52.140	53.940	51.650	53.360	48.245	297
2022-06-06	50.720	52.960	50.310	52.760	47.702	207
2022-06-01	48.690	50.310	48.130	49.790	45.017	133
2022-05-31	51.000	52.900	49.990	49.990	45.198	1,782
2022-05-27	46.000	49.210	46.000	49.210	44.493	650
2022-05-26	43.270	46.380	43.270	45.770	41.382	491
2022-05-25	40.080	42.340	40.080	42.280	38.227	82
2022-05-24	39.670	40.810	39.180	39.770	35.958	61
2022-05-23	37.740	39.980	37.600	39.980	36.147	68
2022-05-20	37.700	38.561	37.130	37.130	33.571	330
2022-05-19	35.500	38.010	35.500	38.010	34.366	37
2022-05-18	38.800	38.800	35.950	35.950	32.504	388
2022-05-17	36.790	38.070	36.670	38.070	34.421	23
2022-05-16	35.780	37.163	35.780	36.840	33.309	126
2022-05-13	34.050	35.640	34.050	34.880	31.536	14
2022-05-12	33.540	33.950	32.515	32.542	29.423	767
2022-05-11	35.250	36.530	34.380	34.380	31.084	113
2022-05-10	34.240	36.010	32.960	34.040	30.777	473
2022-05-09	37.850	37.850	34.110	34.210	30.931	478
2022-05-06	38.090	39.270	37.330	38.800	35.081	13
2022-05-05	40.000	40.140	37.300	38.090	34.439	279
2022-05-04	38.950	39.190	37.310	38.100	34.448	64
2022-05-03	35.100	37.750	34.590	37.330	33.752	16
2022-04-29	36.512	37.075	36.482	37.075	33.521	497
2022-04-28	34.460	35.464	34.460	35.464	32.064	153
2022-04-27	33.750	34.247	33.750	34.120	30.849	304
2022-04-26	34.980	35.790	34.545	35.250	31.871	1,811
2022-04-25	34.390	34.750	32.620	32.950	29.791	605
2022-04-22	37.377	37.990	35.640	35.936	32.491	952
2022-04-21	40.740	41.103	38.370	38.740	35.026	6,734
2022-04-20	40.590	40.995	40.070	40.748	36.833	3,393
2022-04-19	40.490	40.890	39.980	40.488	36.598	484

← NewerPage 18 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.