SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	41.650	42.240	41.500	42.120	38.073	1,111
2022-04-13	41.790	42.920	41.350	42.500	38.416	8,535
2022-04-12	40.070	42.030	40.070	41.260	37.296	1,472
2022-04-11	39.240	39.590	38.320	39.350	35.569	622
2022-04-08	40.500	40.950	40.160	40.780	36.862	6,396
2022-04-07	39.220	40.910	38.460	38.970	35.226	8,890
2022-04-06	39.090	39.670	38.390	38.650	34.936	1,751
2022-04-05	41.210	41.419	39.520	39.570	35.768	8,213
2022-04-04	41.840	42.101	40.570	40.900	36.970	11,355
2022-04-01	39.360	40.450	39.140	39.830	36.003	13,661
2022-03-31	40.040	40.770	39.650	39.679	35.867	15,958
2022-03-30	42.000	42.340	40.640	40.840	36.916	5,454
2022-03-29	40.000	40.540	38.530	40.510	36.618	17,691
2022-03-28	41.080	41.580	40.300	41.240	37.278	5,206
2022-03-25	39.400	42.380	39.400	42.080	38.037	3,978
2022-03-24	39.470	40.120	39.290	39.610	35.804	33
2022-03-23	40.365	40.365	39.444	39.450	35.660	5,516
2022-03-22	38.659	39.024	38.110	38.565	34.860	2,477
2022-03-21	39.920	40.355	39.048	39.298	35.522	8,539
2022-03-18	39.200	39.300	37.770	38.230	34.557	8,732
2022-03-17	37.450	38.730	37.450	38.450	34.756	3,168
2022-03-16	36.240	36.940	35.220	35.460	32.053	2,980
2022-03-15	34.150	36.860	33.640	36.860	33.318	1,088
2022-03-14	37.400	37.400	34.050	35.790	32.351	3,442
2022-03-11	39.000	39.830	37.850	38.640	34.927	658
2022-03-10	39.990	40.240	38.400	39.720	35.904	34,696
2022-03-09	37.960	39.480	37.280	37.510	33.906	64,755
2022-03-08	41.500	43.660	38.610	40.010	36.166	11,424
2022-03-07	40.250	42.360	39.210	40.200	36.337	4,777
2022-03-04	38.600	40.220	38.170	39.570	35.768	4,407
2022-03-03	38.400	38.400	36.950	37.980	34.331	1,416
2022-03-02	38.770	39.660	37.890	38.730	35.009	6,049
2022-03-01	36.780	38.420	36.240	36.480	32.975	2,431
2022-02-28	32.540	34.970	32.540	34.610	31.285	6,466
2022-02-25	32.820	33.470	31.670	32.540	29.413	12,562
2022-02-24	35.400	35.920	33.260	33.490	30.272	14,002
2022-02-23	35.300	35.300	34.550	34.560	31.239	922
2022-02-22	35.930	35.950	34.290	34.290	30.995	6,748
2022-02-18	34.070	35.180	34.030	34.270	30.977	1,406
2022-02-17	34.740	36.280	34.720	35.250	31.863	2,001
2022-02-16	35.130	36.210	35.130	35.500	32.089	3,433
2022-02-15	34.720	34.720	33.123	34.560	31.239	2,854
2022-02-14	36.430	37.000	35.150	36.420	32.921	1,603
2022-02-11	35.480	37.400	35.480	37.080	33.517	1,622
2022-02-10	34.510	36.808	34.240	35.640	32.216	2,522
2022-02-09	33.760	34.730	33.300	34.250	30.959	157
2022-02-08	34.250	34.850	33.310	33.740	30.498	572
2022-02-07	36.170	36.230	34.720	34.990	31.628	2,044
2022-02-04	35.577	38.160	35.270	36.490	32.984	2,164
2022-02-03	34.490	34.890	33.850	34.660	31.330	489
2022-02-02	35.240	35.250	33.910	34.740	31.402	4,309
2022-02-01	32.480	35.530	31.920	34.610	31.285	351
2022-01-31	33.230	33.640	32.190	33.350	30.146	424
2022-01-28	34.070	34.270	32.930	33.060	29.884	67
2022-01-27	35.190	35.790	32.490	32.780	29.630	877
2022-01-26	34.920	35.490	34.192	34.192	30.907	1,741
2022-01-25	32.280	33.940	31.210	33.720	30.480	196
2022-01-24	29.794	31.210	28.990	30.790	27.832	1,358
2022-01-21	32.480	33.430	31.293	32.380	29.269	369
2022-01-20	33.050	35.310	32.762	34.990	31.628	922

← NewerPage 19 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.