SM Energy Company ( SM) - Price History
Monthly price history for SM (SM Energy Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $33.96 | $33.96 |
| May 2026 | $30.71 | $30.71 |
| April 2026 | $31.03 | $31.03 |
| March 2026 | $31.18 | $31.18 |
| February 2026 | $22.93 | $23.13 |
| January 2026 | $19.30 | $19.47 |
| December 2025 | $18.54 | $18.70 |
| November 2025 | $18.69 | $19.05 |
| October 2025 | $20.49 | $20.89 |
| September 2025 | $24.27 | $24.97 |
| August 2025 | $27.75 | $28.55 |
| July 2025 | $26.82 | $27.59 |
| June 2025 | $23.84 | $24.71 |
| May 2025 | $22.59 | $23.42 |
| April 2025 | $21.99 | $22.79 |
| March 2025 | $28.64 | $29.95 |
| February 2025 | $31.27 | $32.71 |
| January 2025 | $36.29 | $37.96 |
| December 2024 | $36.88 | $38.76 |
| November 2024 | $43 | $45.19 |
| October 2024 | $39.93 | $41.97 |
| September 2024 | $37.85 | $39.97 |
| August 2024 | $43.21 | $45.63 |
| July 2024 | $43.75 | $46.20 |
| June 2024 | $40.78 | $43.23 |
| May 2024 | $47.58 | $50.43 |
| April 2024 | $45.75 | $48.49 |
| March 2024 | $46.86 | $49.85 |
| February 2024 | $41.14 | $43.77 |
| January 2024 | $34.85 | $37.08 |
| December 2023 | $36.21 | $38.72 |
| November 2023 | $35.02 | $37.45 |
| October 2023 | $37.71 | $40.32 |
| September 2023 | $36.95 | $39.65 |
| August 2023 | $39.43 | $42.31 |
| July 2023 | $33.82 | $36.29 |
| June 2023 | $29.35 | $31.63 |
| May 2023 | $24.40 | $26.29 |
| April 2023 | $26.06 | $28.08 |
| March 2023 | $26 | $28.16 |
| February 2023 | $27.24 | $29.51 |
| January 2023 | $30.34 | $32.87 |
| December 2022 | $32.01 | $34.83 |
| November 2022 | $39.62 | $43.11 |
| October 2022 | $41.33 | $44.98 |
| September 2022 | $34.44 | $37.61 |
| August 2022 | $40.36 | $44.07 |
| July 2022 | $37.81 | $41.28 |
| June 2022 | $31.31 | $34.19 |
| May 2022 | $44.21 | $48.27 |
| April 2022 | $32.54 | $35.53 |
| March 2022 | $35.66 | $38.95 |
| February 2022 | $32.51 | $35.51 |
| January 2022 | $30.04 | $32.81 |
| December 2021 | $26.99 | $29.48 |
| November 2021 | $26.55 | $29 |
| October 2021 | $31.42 | $34.32 |
| September 2021 | $24.15 | $26.38 |
| August 2021 | $17.48 | $19.10 |
| July 2021 | $17.12 | $18.70 |
| June 2021 | $22.54 | $24.63 |
| May 2021 | $18.22 | $19.90 |
| April 2021 | $14.46 | $15.80 |
| March 2021 | $14.98 | $16.37 |
| February 2021 | $12.68 | $13.86 |
| January 2021 | $7.68 | $8.39 |
| December 2020 | $5.60 | $6.12 |
| November 2020 | $3.87 | $4.23 |
| October 2020 | $1.47 | $1.61 |
| September 2020 | $1.44 | $1.59 |
| August 2020 | $2.21 | $2.43 |
| July 2020 | $2.68 | $2.95 |
| June 2020 | $3.41 | $3.75 |
| May 2020 | $3.20 | $3.52 |
| April 2020 | $3.68 | $4.05 |
| March 2020 | $1.10 | $1.22 |
| February 2020 | $5.93 | $6.57 |
| January 2020 | $8.29 | $9.18 |
| December 2019 | $10.15 | $11.24 |
| November 2019 | $7.50 | $8.31 |
| October 2019 | $7.08 | $7.84 |
| September 2019 | $8.70 | $9.69 |
| August 2019 | $8.51 | $9.48 |
| July 2019 | $8.95 | $9.97 |
| June 2019 | $11.24 | $12.52 |
| May 2019 | $10.44 | $11.63 |
| April 2019 | $14.30 | $15.93 |
| March 2019 | $15.65 | $17.49 |
| February 2019 | $14.62 | $16.34 |
| January 2019 | $17.56 | $19.62 |
| December 2018 | $13.85 | $15.48 |
| November 2018 | $18.26 | $20.40 |
| October 2018 | $21.78 | $24.34 |
| September 2018 | $28.16 | $31.53 |
| August 2018 | $26.88 | $30.09 |
| July 2018 | $24.57 | $27.51 |
| June 2018 | $22.95 | $25.69 |
| May 2018 | $23.40 | $26.20 |
| April 2018 | $21.39 | $23.95 |
| March 2018 | $16.07 | $18.03 |
| February 2018 | $16.35 | $18.34 |
| January 2018 | $20.81 | $23.35 |
| December 2017 | $19.68 | $22.08 |
| November 2017 | $18.40 | $20.64 |
| October 2017 | $19.01 | $21.33 |
| September 2017 | $15.77 | $17.74 |
| August 2017 | $11.88 | $13.36 |
| July 2017 | $15.46 | $17.39 |
| June 2017 | $14.69 | $16.53 |
| May 2017 | $15.08 | $16.97 |
| April 2017 | $20.08 | $22.59 |
| March 2017 | $21.30 | $24.02 |
| February 2017 | $21.86 | $24.65 |
| January 2017 | $27.06 | $30.51 |
| December 2016 | $30.58 | $34.48 |
| November 2016 | $35.35 | $39.86 |
| October 2016 | $29.83 | $33.63 |
| September 2016 | $34.17 | $38.58 |
| August 2016 | $33.55 | $37.88 |
| July 2016 | $24.03 | $27.13 |
| June 2016 | $23.92 | $27 |
| May 2016 | $27.92 | $31.52 |
| April 2016 | $27.60 | $31.16 |
| March 2016 | $16.57 | $18.74 |
| February 2016 | $7.99 | $9.04 |
| January 2016 | $12.36 | $13.98 |
| December 2015 | $17.38 | $19.66 |
| November 2015 | $25.96 | $29.37 |
| October 2015 | $29.48 | $33.35 |
| September 2015 | $28.29 | $32.04 |
| August 2015 | $32.40 | $36.70 |
| July 2015 | $32.73 | $37.07 |
| June 2015 | $40.72 | $46.12 |
| May 2015 | $46.19 | $52.32 |
| April 2015 | $51.18 | $57.97 |
| March 2015 | $45.59 | $51.68 |
| February 2015 | $42.80 | $48.52 |
| January 2015 | $33.36 | $37.82 |
| December 2014 | $34.03 | $38.58 |
| November 2014 | $38.33 | $43.45 |
| October 2014 | $49.66 | $56.30 |
| September 2014 | $68.75 | $78 |
| August 2014 | $78.48 | $89.04 |
| July 2014 | $69.22 | $78.54 |
| June 2014 | $74.12 | $84.10 |
| May 2014 | $66.82 | $75.81 |
| April 2014 | $65.34 | $74.13 |
| March 2014 | $62.79 | $71.29 |
| February 2014 | $64.96 | $73.75 |
| January 2014 | $72.89 | $82.76 |
| December 2013 | $73.20 | $83.11 |
| November 2013 | $77.63 | $88.14 |
| October 2013 | $78.05 | $88.61 |
| September 2013 | $67.95 | $77.19 |
| August 2013 | $60.14 | $68.32 |
| July 2013 | $60.50 | $68.73 |
| June 2013 | $52.80 | $59.98 |
| May 2013 | $53.38 | $60.64 |
| April 2013 | $53.70 | $61 |
| March 2013 | $52.09 | $59.22 |
| February 2013 | $50.91 | $57.88 |
| January 2013 | $51.16 | $58.16 |
| December 2012 | $45.92 | $52.21 |
| November 2012 | $43.71 | $49.69 |
| October 2012 | $47.43 | $53.92 |
| September 2012 | $47.55 | $54.11 |
| August 2012 | $41.50 | $47.23 |
| July 2012 | $41.38 | $47.09 |
| June 2012 | $43.16 | $49.11 |
| May 2012 | $47.53 | $54.09 |
| April 2012 | $58.09 | $66.11 |
| March 2012 | $62.14 | $70.77 |
| February 2012 | $69.12 | $78.72 |
| January 2012 | $63.73 | $72.58 |
| December 2011 | $64.19 | $73.10 |
| November 2011 | $69.80 | $79.49 |
| October 2011 | $72.80 | $82.91 |
| September 2011 | $53.22 | $60.65 |
| August 2011 | $67.13 | $76.50 |
| July 2011 | $66.12 | $75.35 |
| June 2011 | $64.48 | $73.48 |
| May 2011 | $58.35 | $66.49 |
| April 2011 | $66.57 | $75.86 |
| March 2011 | $65.06 | $74.19 |
| February 2011 | $63.55 | $72.47 |
| January 2011 | $54.51 | $62.16 |
| December 2010 | $51.68 | $58.93 |
| November 2010 | $43.58 | $49.69 |
| October 2010 | $36.55 | $41.68 |
| September 2010 | $32.81 | $37.46 |
| August 2010 | $33.28 | $37.99 |
| July 2010 | $36.28 | $41.42 |
| June 2010 | $35.18 | $40.16 |
| May 2010 | $37.87 | $43.24 |
| April 2010 | $35.25 | $40.24 |
| March 2010 | $30.45 | $34.81 |
| February 2010 | $28.50 | $32.58 |
| January 2010 | $28.03 | $32.04 |
| December 2009 | $29.95 | $34.24 |
| November 2009 | $28.33 | $32.38 |
| October 2009 | $29.83 | $34.10 |
| September 2009 | $28.36 | $32.46 |
| August 2009 | $22.98 | $26.30 |
| July 2009 | $20.85 | $23.87 |
| June 2009 | $18.23 | $20.87 |
| May 2009 | $18.92 | $21.66 |
| April 2009 | $15.61 | $17.87 |
| March 2009 | $11.52 | $13.23 |
| February 2009 | $11.83 | $13.58 |
| January 2009 | $16.86 | $19.35 |
| December 2008 | $17.69 | $20.31 |
| November 2008 | $17.52 | $20.11 |
| October 2008 | $21.68 | $24.89 |
| September 2008 | $30.98 | $35.65 |
| August 2008 | $36.68 | $42.22 |
| July 2008 | $36.98 | $42.56 |
| June 2008 | $56.17 | $64.64 |
| May 2008 | $44.28 | $50.96 |
| April 2008 | $37.99 | $43.72 |
| March 2008 | $33.41 | $38.50 |
| February 2008 | $32.01 | $36.88 |
| January 2008 | $30.57 | $35.22 |
| December 2007 | $33.51 | $38.61 |
| November 2007 | $34.11 | $39.30 |
| October 2007 | $36.76 | $42.36 |
| September 2007 | $30.92 | $35.67 |
| August 2007 | $28.91 | $33.35 |
| July 2007 | $28.86 | $33.29 |
| June 2007 | $31.74 | $36.62 |
| May 2007 | $32.38 | $37.36 |
| April 2007 | $31.70 | $36.62 |
| March 2007 | $31.75 | $36.68 |
| February 2007 | $31.17 | $36.01 |
| January 2007 | $31.16 | $35.99 |
| December 2006 | $31.89 | $36.84 |
| November 2006 | $34.70 | $40.08 |
| October 2006 | $32.24 | $37.29 |
| September 2006 | $31.74 | $36.71 |
| August 2006 | $35.27 | $40.80 |
| July 2006 | $37.17 | $43 |
| June 2006 | $34.80 | $40.25 |
| May 2006 | $33.79 | $39.09 |
| April 2006 | $36.41 | $42.16 |
| March 2006 | $35.26 | $40.83 |
| February 2006 | $33.15 | $38.39 |
| January 2006 | $37.68 | $43.64 |
| December 2005 | $31.79 | $36.81 |
| November 2005 | $30.76 | $35.62 |
| October 2005 | $29.33 | $34.01 |
| September 2005 | $31.56 | $36.60 |
| August 2005 | $29.72 | $34.47 |
| July 2005 | $27.25 | $31.60 |
| June 2005 | $24.99 | $28.98 |
| May 2005 | $22.44 | $26.02 |
| April 2005 | $18.67 | $21.70 |
| March 2005 | $21.53 | $50.05 |
| February 2005 | $21.89 | $50.88 |
| January 2005 | $18.50 | $43.01 |
| December 2004 | $17.96 | $41.74 |
| November 2004 | $18.49 | $42.99 |
| October 2004 | $16.94 | $39.43 |
| September 2004 | $17.10 | $39.81 |
| August 2004 | $14.99 | $34.89 |
| July 2004 | $14.74 | $34.31 |
| June 2004 | $15.32 | $35.65 |
| May 2004 | $13.97 | $32.51 |
| April 2004 | $15.51 | $36.15 |
| March 2004 | $14.34 | $33.43 |
| February 2004 | $13.26 | $30.90 |
| January 2004 | $12.31 | $28.70 |
| December 2003 | $12.23 | $28.50 |
| November 2003 | $11.02 | $25.70 |
| October 2003 | $11.18 | $26.10 |
| September 2003 | $10.84 | $25.32 |
| August 2003 | $12.12 | $28.30 |
| July 2003 | $11.06 | $25.84 |
| June 2003 | $11.69 | $27.30 |
| May 2003 | $11.99 | $28 |
| April 2003 | $10.95 | $25.62 |
| March 2003 | $10.71 | $25.05 |
| February 2003 | $11.40 | $26.67 |
| January 2003 | $10.56 | $24.72 |
| December 2002 | $10.68 | $25 |
| November 2002 | $10.81 | $25.29 |
| October 2002 | $10.81 | $25.34 |
| September 2002 | $10.19 | $23.90 |
| August 2002 | $10.14 | $23.78 |
| July 2002 | $8.78 | $20.59 |
| June 2002 | $10.26 | $24.06 |
| May 2002 | $9.88 | $23.16 |
| April 2002 | $10.30 | $24.19 |
| March 2002 | $9.24 | $21.71 |
| February 2002 | $9.24 | $21.70 |
| January 2002 | $8.79 | $20.65 |
| December 2001 | $9.02 | $21.19 |
| November 2001 | $8.15 | $19.15 |
| October 2001 | $8.69 | $20.47 |
| September 2001 | $6.76 | $15.93 |
| August 2001 | $8.15 | $19.20 |
| July 2001 | $9.10 | $21.45 |
| June 2001 | $9.92 | $23.36 |
| May 2001 | $9.40 | $22.15 |
| April 2001 | $10.53 | $24.85 |
| March 2001 | $9.85 | $23.25 |
| February 2001 | $9.45 | $22.31 |
| January 2001 | $11.25 | $26.56 |
| December 2000 | $14.11 | $33.31 |
| November 2000 | $9.74 | $23 |
| October 2000 | $9.92 | $23.44 |
| September 2000 | $9.76 | $23.06 |
| August 2000 | $8.75 | $41.38 |
| July 2000 | $6.32 | $29.94 |
| June 2000 | $8.88 | $42.06 |
| May 2000 | $7.60 | $36 |
| April 2000 | $7.12 | $33.75 |
| March 2000 | $6.30 | $29.88 |
| February 2000 | $5.87 | $27.81 |
| January 2000 | $5.37 | $25.50 |
| December 1999 | $5.21 | $24.75 |
| November 1999 | $4.39 | $20.88 |
| October 1999 | $5.36 | $25.50 |
| September 1999 | $5.49 | $26.12 |
| August 1999 | $5.57 | $26.50 |
| July 1999 | $5.53 | $26.38 |
| June 1999 | $4.31 | $20.56 |
| May 1999 | $4.19 | $20 |
| April 1999 | $4.03 | $19.25 |
| March 1999 | $3.63 | $17.38 |
| February 1999 | $3.27 | $15.62 |
| January 1999 | $4.07 | $19.50 |
| December 1998 | $3.86 | $18.50 |
| November 1998 | $3.96 | $19 |
| October 1998 | $4.37 | $21 |
| September 1998 | $4.97 | $23.88 |
| August 1998 | $3.45 | $16.56 |
| July 1998 | $4.10 | $19.75 |
| June 1998 | $5.01 | $24.12 |
| May 1998 | $5.65 | $27.25 |
| April 1998 | $6.63 | $32 |
| March 1998 | $7.92 | $38.22 |
| February 1998 | $7.51 | $36.25 |
| January 1998 | $6.98 | $33.75 |
| December 1997 | $7.24 | $35 |
| November 1997 | $8.56 | $41.38 |
| October 1997 | $8.42 | $40.75 |
| September 1997 | $9.38 | $45.38 |
| August 1997 | $7.39 | $35.75 |
| July 1997 | $6.92 | $33.50 |
| June 1997 | $7.25 | $35.12 |
| May 1997 | $6.55 | $31.75 |
| April 1997 | $5.36 | $26 |
| March 1997 | $5.30 | $25.75 |
| February 1997 | $5.02 | $24.38 |
| January 1997 | $6.01 | $29.25 |
| December 1996 | $5.11 | $24.88 |
| November 1996 | $4.52 | $22 |
| October 1996 | $4.15 | $20.25 |
| September 1996 | $3.38 | $16.50 |
| August 1996 | $2.97 | $14.50 |
| July 1996 | $3.15 | $15.38 |
| June 1996 | $3.43 | $16.75 |
| May 1996 | $3.61 | $17.62 |
| April 1996 | $3.29 | $16.12 |
| March 1996 | $3.16 | $15.50 |
| February 1996 | $3.11 | $15.25 |
| January 1996 | $3.01 | $14.75 |
| December 1995 | $2.85 | $14 |
| November 1995 | $2.76 | $13.56 |
| October 1995 | $2.71 | $13.38 |
| September 1995 | $2.89 | $14.25 |
| August 1995 | $2.64 | $13 |
| July 1995 | $2.66 | $13.12 |
| June 1995 | $2.53 | $12.50 |
| May 1995 | $2.58 | $12.75 |
| April 1995 | $2.57 | $12.75 |
| March 1995 | $2.60 | $12.88 |
| February 1995 | $2.72 | $13.50 |
| January 1995 | $2.72 | $13.50 |
| December 1994 | $2.66 | $13.25 |
| November 1994 | $2.51 | $12.50 |
| October 1994 | $2.70 | $13.44 |
| September 1994 | $2.46 | $12.25 |
| August 1994 | $2.37 | $11.81 |
| July 1994 | $2.47 | $12.38 |
| June 1994 | $2.45 | $12.25 |
| May 1994 | $2.52 | $12.62 |
| April 1994 | $2.74 | $13.75 |
| March 1994 | $2.56 | $12.88 |
| February 1994 | $2.74 | $13.75 |
| January 1994 | $2.79 | $14 |
| December 1993 | $2.43 | $12.25 |
| November 1993 | $2.83 | $14.25 |
| October 1993 | $2.88 | $14.50 |
| September 1993 | $2.72 | $13.75 |
| August 1993 | $2.77 | $14 |
| July 1993 | $2.72 | $13.75 |
| June 1993 | $3.11 | $15.75 |
| May 1993 | $3.11 | $15.75 |
| April 1993 | $3.15 | $16 |
| March 1993 | $2.86 | $14.50 |
| February 1993 | $2.61 | $13.25 |
| January 1993 | $2.36 | $12 |
| December 1992 | $2.26 | $11.50 |
SM
Price: $33.96
52 week price:
Dividend Yield: 2.79%
5-year range yield:
Forward Dividend Yield: 2.59%
Payout Ratio: 11.56%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 2.37 USD
P/E Ratio: 12.94
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 1.4 million
Ebitda: 50.3 millionMarket Capitalization: 7.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%