SM Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	33.050	35.310	32.762	34.990	31.628	922
2022-01-19	35.380	35.490	32.970	34.330	31.032	429
2022-01-18	37.550	37.920	34.280	34.740	31.402	6,606
2022-01-14	34.370	36.640	34.370	36.080	32.613	3,384
2022-01-13	34.280	35.590	34.280	35.216	31.833	1,369
2022-01-12	34.650	35.270	34.130	34.950	31.592	846
2022-01-11	32.320	34.480	31.560	34.040	30.769	236
2022-01-10	32.470	33.670	30.350	31.440	28.419	1,922
2022-01-07	34.440	34.760	32.334	33.220	30.028	3,885
2022-01-06	34.550	35.660	33.770	34.550	31.230	348
2022-01-05	35.060	35.220	33.970	34.340	31.041	502
2022-01-04	32.155	34.260	32.060	33.810	30.561	1,978
2021-12-31	29.370	29.790	29.370	29.450	26.620	100
2021-12-30	30.880	31.050	29.960	30.230	27.325	218
2021-12-29	30.400	31.000	30.280	30.890	27.922	362
2021-12-23	29.520	29.560	28.850	29.050	26.259	11
2021-12-22	28.560	29.790	28.300	29.580	26.738	54
2021-12-21	27.980	28.740	27.690	28.650	25.897	88
2021-12-20	26.080	27.340	25.280	27.260	24.641	1,210
2021-12-17	27.710	28.210	26.970	27.750	25.084	32
2021-12-16	30.300	30.630	29.110	29.110	26.313	55
2021-12-15	29.180	29.180	27.350	28.470	25.735	166
2021-12-14	29.960	30.210	29.030	29.560	26.720	77
2021-12-13	31.850	32.260	29.780	30.120	27.226	4,620
2021-12-10	32.670	33.000	31.200	31.570	28.537	211
2021-12-09	31.900	31.900	31.060	31.710	28.663	377
2021-12-08	31.890	32.280	31.180	32.240	29.142	599
2021-12-07	29.900	31.893	29.900	31.540	28.510	1,058
2021-12-06	28.560	29.460	27.670	29.460	26.629	414
2021-12-03	28.950	29.740	27.260	27.320	24.695	17,076
2021-12-02	26.900	28.320	25.730	28.320	25.599	23,893
2021-12-01	29.860	30.440	27.540	27.680	25.020	22,565
2021-11-30	28.500	29.230	27.780	28.530	25.789	26,899
2021-11-29	31.170	31.180	29.340	30.450	27.524	11,364
2021-11-26	30.000	30.520	27.600	28.570	25.825	4,405
2021-11-24	31.110	33.136	31.110	32.790	29.639	3,499
2021-11-23	31.110	32.420	31.110	32.010	28.934	386
2021-11-22	30.500	31.550	29.980	31.160	28.166	2,266
2021-11-19	31.105	31.630	30.140	30.630	27.687	2,009
2021-11-18	32.590	34.270	32.380	33.350	30.146	2,740
2021-11-17	34.400	34.400	32.918	33.210	30.019	9,869
2021-11-16	34.480	34.990	34.050	34.670	31.339	9,525
2021-11-15	34.090	35.240	33.290	35.140	31.764	16,729
2021-11-12	34.410	34.570	33.900	34.070	30.796	1,674
2021-11-11	34.930	35.620	34.250	35.310	31.917	1,255
2021-11-10	36.520	36.810	33.670	33.990	30.724	9,823
2021-11-09	37.205	37.640	36.436	36.940	33.391	871
2021-11-08	37.685	38.220	37.410	37.740	34.114	7,841
2021-11-05	36.250	37.100	35.600	36.790	33.255	22,730
2021-11-04	36.440	37.000	34.860	35.010	31.646	4,632
2021-11-03	35.237	36.640	35.080	36.010	32.550	5,471
2021-11-02	36.410	37.630	36.000	36.630	33.111	33,978
2021-11-01	35.398	37.150	35.290	36.840	33.300	15,712
2021-10-29	34.060	37.230	32.925	33.910	30.652	11,708
2021-10-28	31.875	32.220	31.170	31.960	28.889	17,640
2021-10-27	33.075	34.390	32.430	32.680	29.540	18,174
2021-10-26	32.880	34.050	32.600	34.050	30.778	24,482
2021-10-25	31.590	33.255	31.460	32.350	29.242	6,137
2021-10-22	30.000	30.370	29.330	30.030	27.145	533
2021-10-21	30.350	30.680	29.490	29.690	26.828	1,044

← NewerPage 20 of 21 · 1,205 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.