SM Energy Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-20 | 29.330 | 30.480 | 29.150 | 30.400 | 27.470 | 1,099 |
| 2021-10-19 | 30.310 | 30.690 | 29.400 | 30.080 | 27.181 | 41 |
| 2021-10-18 | 29.800 | 31.830 | 29.310 | 29.480 | 26.639 | 1,576 |
| 2021-10-15 | 29.760 | 30.590 | 29.760 | 29.930 | 27.045 | 683 |
| 2021-10-14 | 30.130 | 30.460 | 28.960 | 29.100 | 26.295 | 4,138 |
← NewerPage 21 of 21 · 1,205 trading days
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.