SM Energy Company ( SM) - Price History
Monthly price history for SM (SM Energy Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $33.19 | $33.19 |
| June 2026 | $26.10 | $26.10 |
| May 2026 | $30.50 | $30.71 |
| April 2026 | $30.82 | $31.03 |
| March 2026 | $30.97 | $31.18 |
| February 2026 | $22.78 | $23.13 |
| January 2026 | $19.17 | $19.47 |
| December 2025 | $18.42 | $18.70 |
| November 2025 | $18.56 | $19.05 |
| October 2025 | $20.35 | $20.89 |
| September 2025 | $24.11 | $24.97 |
| August 2025 | $27.56 | $28.55 |
| July 2025 | $26.64 | $27.59 |
| June 2025 | $23.68 | $24.71 |
| May 2025 | $22.44 | $23.42 |
| April 2025 | $21.84 | $22.79 |
| March 2025 | $28.44 | $29.95 |
| February 2025 | $31.06 | $32.71 |
| January 2025 | $36.05 | $37.96 |
| December 2024 | $36.63 | $38.76 |
| November 2024 | $42.70 | $45.19 |
| October 2024 | $39.66 | $41.97 |
| September 2024 | $37.59 | $39.97 |
| August 2024 | $42.92 | $45.63 |
| July 2024 | $43.45 | $46.20 |
| June 2024 | $40.50 | $43.23 |
| May 2024 | $47.25 | $50.43 |
| April 2024 | $45.43 | $48.49 |
| March 2024 | $46.54 | $49.85 |
| February 2024 | $40.86 | $43.77 |
| January 2024 | $34.62 | $37.08 |
| December 2023 | $35.96 | $38.72 |
| November 2023 | $34.78 | $37.45 |
| October 2023 | $37.45 | $40.32 |
| September 2023 | $36.70 | $39.65 |
| August 2023 | $39.16 | $42.31 |
| July 2023 | $33.59 | $36.29 |
| June 2023 | $29.15 | $31.63 |
| May 2023 | $24.23 | $26.29 |
| April 2023 | $25.88 | $28.08 |
| March 2023 | $25.82 | $28.16 |
| February 2023 | $27.06 | $29.51 |
| January 2023 | $30.14 | $32.87 |
| December 2022 | $31.79 | $34.83 |
| November 2022 | $39.34 | $43.11 |
| October 2022 | $41.05 | $44.98 |
| September 2022 | $34.21 | $37.61 |
| August 2022 | $40.09 | $44.07 |
| July 2022 | $37.55 | $41.28 |
| June 2022 | $31.10 | $34.19 |
| May 2022 | $43.91 | $48.27 |
| April 2022 | $32.32 | $35.53 |
| March 2022 | $35.42 | $38.95 |
| February 2022 | $32.29 | $35.51 |
| January 2022 | $29.84 | $32.81 |
| December 2021 | $26.81 | $29.48 |
| November 2021 | $26.37 | $29 |
| October 2021 | $31.21 | $34.32 |
| September 2021 | $23.98 | $26.38 |
| August 2021 | $17.36 | $19.10 |
| July 2021 | $17 | $18.70 |
| June 2021 | $22.39 | $24.63 |
| May 2021 | $18.09 | $19.90 |
| April 2021 | $14.36 | $15.80 |
| March 2021 | $14.87 | $16.37 |
| February 2021 | $12.59 | $13.86 |
| January 2021 | $7.62 | $8.39 |
| December 2020 | $5.56 | $6.12 |
| November 2020 | $3.84 | $4.23 |
| October 2020 | $1.46 | $1.61 |
| September 2020 | $1.44 | $1.59 |
| August 2020 | $2.19 | $2.43 |
| July 2020 | $2.66 | $2.95 |
| June 2020 | $3.38 | $3.75 |
| May 2020 | $3.18 | $3.52 |
| April 2020 | $3.66 | $4.05 |
| March 2020 | $1.09 | $1.22 |
| February 2020 | $5.89 | $6.57 |
| January 2020 | $8.23 | $9.18 |
| December 2019 | $10.08 | $11.24 |
| November 2019 | $7.45 | $8.31 |
| October 2019 | $7.03 | $7.84 |
| September 2019 | $8.64 | $9.69 |
| August 2019 | $8.45 | $9.48 |
| July 2019 | $8.89 | $9.97 |
| June 2019 | $11.16 | $12.52 |
| May 2019 | $10.37 | $11.63 |
| April 2019 | $14.20 | $15.93 |
| March 2019 | $15.54 | $17.49 |
| February 2019 | $14.52 | $16.34 |
| January 2019 | $17.44 | $19.62 |
| December 2018 | $13.76 | $15.48 |
| November 2018 | $18.13 | $20.40 |
| October 2018 | $21.63 | $24.34 |
| September 2018 | $27.97 | $31.53 |
| August 2018 | $26.69 | $30.09 |
| July 2018 | $24.40 | $27.51 |
| June 2018 | $22.79 | $25.69 |
| May 2018 | $23.24 | $26.20 |
| April 2018 | $21.24 | $23.95 |
| March 2018 | $15.96 | $18.03 |
| February 2018 | $16.23 | $18.34 |
| January 2018 | $20.67 | $23.35 |
| December 2017 | $19.54 | $22.08 |
| November 2017 | $18.27 | $20.64 |
| October 2017 | $18.88 | $21.33 |
| September 2017 | $15.66 | $17.74 |
| August 2017 | $11.79 | $13.36 |
| July 2017 | $15.35 | $17.39 |
| June 2017 | $14.59 | $16.53 |
| May 2017 | $14.98 | $16.97 |
| April 2017 | $19.94 | $22.59 |
| March 2017 | $21.16 | $24.02 |
| February 2017 | $21.71 | $24.65 |
| January 2017 | $26.88 | $30.51 |
| December 2016 | $30.37 | $34.48 |
| November 2016 | $35.11 | $39.86 |
| October 2016 | $29.62 | $33.63 |
| September 2016 | $33.94 | $38.58 |
| August 2016 | $33.32 | $37.88 |
| July 2016 | $23.87 | $27.13 |
| June 2016 | $23.75 | $27 |
| May 2016 | $27.73 | $31.52 |
| April 2016 | $27.41 | $31.16 |
| March 2016 | $16.45 | $18.74 |
| February 2016 | $7.94 | $9.04 |
| January 2016 | $12.28 | $13.98 |
| December 2015 | $17.26 | $19.66 |
| November 2015 | $25.79 | $29.37 |
| October 2015 | $29.28 | $33.35 |
| September 2015 | $28.10 | $32.04 |
| August 2015 | $32.18 | $36.70 |
| July 2015 | $32.50 | $37.07 |
| June 2015 | $40.44 | $46.12 |
| May 2015 | $45.88 | $52.32 |
| April 2015 | $50.83 | $57.97 |
| March 2015 | $45.28 | $51.68 |
| February 2015 | $42.51 | $48.52 |
| January 2015 | $33.13 | $37.82 |
| December 2014 | $33.80 | $38.58 |
| November 2014 | $38.06 | $43.45 |
| October 2014 | $49.32 | $56.30 |
| September 2014 | $68.28 | $78 |
| August 2014 | $77.94 | $89.04 |
| July 2014 | $68.75 | $78.54 |
| June 2014 | $73.62 | $84.10 |
| May 2014 | $66.36 | $75.81 |
| April 2014 | $64.89 | $74.13 |
| March 2014 | $62.36 | $71.29 |
| February 2014 | $64.52 | $73.75 |
| January 2014 | $72.40 | $82.76 |
| December 2013 | $72.70 | $83.11 |
| November 2013 | $77.10 | $88.14 |
| October 2013 | $77.51 | $88.61 |
| September 2013 | $67.48 | $77.19 |
| August 2013 | $59.73 | $68.32 |
| July 2013 | $60.09 | $68.73 |
| June 2013 | $52.44 | $59.98 |
| May 2013 | $53.02 | $60.64 |
| April 2013 | $53.33 | $61 |
| March 2013 | $51.73 | $59.22 |
| February 2013 | $50.56 | $57.88 |
| January 2013 | $50.81 | $58.16 |
| December 2012 | $45.61 | $52.21 |
| November 2012 | $43.41 | $49.69 |
| October 2012 | $47.10 | $53.92 |
| September 2012 | $47.22 | $54.11 |
| August 2012 | $41.22 | $47.23 |
| July 2012 | $41.10 | $47.09 |
| June 2012 | $42.86 | $49.11 |
| May 2012 | $47.21 | $54.09 |
| April 2012 | $57.70 | $66.11 |
| March 2012 | $61.72 | $70.77 |
| February 2012 | $68.65 | $78.72 |
| January 2012 | $63.30 | $72.58 |
| December 2011 | $63.75 | $73.10 |
| November 2011 | $69.32 | $79.49 |
| October 2011 | $72.30 | $82.91 |
| September 2011 | $52.86 | $60.65 |
| August 2011 | $66.67 | $76.50 |
| July 2011 | $65.67 | $75.35 |
| June 2011 | $64.04 | $73.48 |
| May 2011 | $57.95 | $66.49 |
| April 2011 | $66.11 | $75.86 |
| March 2011 | $64.62 | $74.19 |
| February 2011 | $63.12 | $72.47 |
| January 2011 | $54.14 | $62.16 |
| December 2010 | $51.32 | $58.93 |
| November 2010 | $43.28 | $49.69 |
| October 2010 | $36.30 | $41.68 |
| September 2010 | $32.59 | $37.46 |
| August 2010 | $33.05 | $37.99 |
| July 2010 | $36.03 | $41.42 |
| June 2010 | $34.94 | $40.16 |
| May 2010 | $37.62 | $43.24 |
| April 2010 | $35 | $40.24 |
| March 2010 | $30.24 | $34.81 |
| February 2010 | $28.31 | $32.58 |
| January 2010 | $27.84 | $32.04 |
| December 2009 | $29.75 | $34.24 |
| November 2009 | $28.13 | $32.38 |
| October 2009 | $29.63 | $34.10 |
| September 2009 | $28.16 | $32.46 |
| August 2009 | $22.82 | $26.30 |
| July 2009 | $20.71 | $23.87 |
| June 2009 | $18.11 | $20.87 |
| May 2009 | $18.79 | $21.66 |
| April 2009 | $15.50 | $17.87 |
| March 2009 | $11.44 | $13.23 |
| February 2009 | $11.75 | $13.58 |
| January 2009 | $16.74 | $19.35 |
| December 2008 | $17.57 | $20.31 |
| November 2008 | $17.40 | $20.11 |
| October 2008 | $21.53 | $24.89 |
| September 2008 | $30.76 | $35.65 |
| August 2008 | $36.44 | $42.22 |
| July 2008 | $36.73 | $42.56 |
| June 2008 | $55.78 | $64.64 |
| May 2008 | $43.98 | $50.96 |
| April 2008 | $37.73 | $43.72 |
| March 2008 | $33.18 | $38.50 |
| February 2008 | $31.79 | $36.88 |
| January 2008 | $30.36 | $35.22 |
| December 2007 | $33.28 | $38.61 |
| November 2007 | $33.88 | $39.30 |
| October 2007 | $36.51 | $42.36 |
| September 2007 | $30.71 | $35.67 |
| August 2007 | $28.71 | $33.35 |
| July 2007 | $28.66 | $33.29 |
| June 2007 | $31.53 | $36.62 |
| May 2007 | $32.16 | $37.36 |
| April 2007 | $31.48 | $36.62 |
| March 2007 | $31.54 | $36.68 |
| February 2007 | $30.96 | $36.01 |
| January 2007 | $30.94 | $35.99 |
| December 2006 | $31.67 | $36.84 |
| November 2006 | $34.46 | $40.08 |
| October 2006 | $32.02 | $37.29 |
| September 2006 | $31.52 | $36.71 |
| August 2006 | $35.03 | $40.80 |
| July 2006 | $36.92 | $43 |
| June 2006 | $34.56 | $40.25 |
| May 2006 | $33.56 | $39.09 |
| April 2006 | $36.16 | $42.16 |
| March 2006 | $35.02 | $40.83 |
| February 2006 | $32.92 | $38.39 |
| January 2006 | $37.43 | $43.64 |
| December 2005 | $31.57 | $36.81 |
| November 2005 | $30.55 | $35.62 |
| October 2005 | $29.13 | $34.01 |
| September 2005 | $31.34 | $36.60 |
| August 2005 | $29.52 | $34.47 |
| July 2005 | $27.06 | $31.60 |
| June 2005 | $24.82 | $28.98 |
| May 2005 | $22.28 | $26.02 |
| April 2005 | $18.54 | $21.70 |
| March 2005 | $21.38 | $50.05 |
| February 2005 | $21.74 | $50.88 |
| January 2005 | $18.38 | $43.01 |
| December 2004 | $17.83 | $41.74 |
| November 2004 | $18.37 | $42.99 |
| October 2004 | $16.82 | $39.43 |
| September 2004 | $16.98 | $39.81 |
| August 2004 | $14.89 | $34.89 |
| July 2004 | $14.64 | $34.31 |
| June 2004 | $15.21 | $35.65 |
| May 2004 | $13.87 | $32.51 |
| April 2004 | $15.40 | $36.15 |
| March 2004 | $14.24 | $33.43 |
| February 2004 | $13.16 | $30.90 |
| January 2004 | $12.23 | $28.70 |
| December 2003 | $12.14 | $28.50 |
| November 2003 | $10.95 | $25.70 |
| October 2003 | $11.10 | $26.10 |
| September 2003 | $10.77 | $25.32 |
| August 2003 | $12.03 | $28.30 |
| July 2003 | $10.99 | $25.84 |
| June 2003 | $11.61 | $27.30 |
| May 2003 | $11.91 | $28 |
| April 2003 | $10.87 | $25.62 |
| March 2003 | $10.63 | $25.05 |
| February 2003 | $11.32 | $26.67 |
| January 2003 | $10.49 | $24.72 |
| December 2002 | $10.61 | $25 |
| November 2002 | $10.73 | $25.29 |
| October 2002 | $10.73 | $25.34 |
| September 2002 | $10.12 | $23.90 |
| August 2002 | $10.07 | $23.78 |
| July 2002 | $8.72 | $20.59 |
| June 2002 | $10.19 | $24.06 |
| May 2002 | $9.81 | $23.16 |
| April 2002 | $10.22 | $24.19 |
| March 2002 | $9.18 | $21.71 |
| February 2002 | $9.17 | $21.70 |
| January 2002 | $8.73 | $20.65 |
| December 2001 | $8.96 | $21.19 |
| November 2001 | $8.10 | $19.15 |
| October 2001 | $8.63 | $20.47 |
| September 2001 | $6.72 | $15.93 |
| August 2001 | $8.10 | $19.20 |
| July 2001 | $9.04 | $21.45 |
| June 2001 | $9.85 | $23.36 |
| May 2001 | $9.34 | $22.15 |
| April 2001 | $10.45 | $24.85 |
| March 2001 | $9.78 | $23.25 |
| February 2001 | $9.39 | $22.31 |
| January 2001 | $11.18 | $26.56 |
| December 2000 | $14.01 | $33.31 |
| November 2000 | $9.68 | $23 |
| October 2000 | $9.85 | $23.44 |
| September 2000 | $9.69 | $23.06 |
| August 2000 | $8.69 | $41.38 |
| July 2000 | $6.28 | $29.94 |
| June 2000 | $8.82 | $42.06 |
| May 2000 | $7.55 | $36 |
| April 2000 | $7.07 | $33.75 |
| March 2000 | $6.26 | $29.88 |
| February 2000 | $5.83 | $27.81 |
| January 2000 | $5.33 | $25.50 |
| December 1999 | $5.17 | $24.75 |
| November 1999 | $4.36 | $20.88 |
| October 1999 | $5.32 | $25.50 |
| September 1999 | $5.45 | $26.12 |
| August 1999 | $5.53 | $26.50 |
| July 1999 | $5.49 | $26.38 |
| June 1999 | $4.28 | $20.56 |
| May 1999 | $4.16 | $20 |
| April 1999 | $4 | $19.25 |
| March 1999 | $3.61 | $17.38 |
| February 1999 | $3.25 | $15.62 |
| January 1999 | $4.04 | $19.50 |
| December 1998 | $3.83 | $18.50 |
| November 1998 | $3.94 | $19 |
| October 1998 | $4.34 | $21 |
| September 1998 | $4.93 | $23.88 |
| August 1998 | $3.42 | $16.56 |
| July 1998 | $4.07 | $19.75 |
| June 1998 | $4.97 | $24.12 |
| May 1998 | $5.62 | $27.25 |
| April 1998 | $6.58 | $32 |
| March 1998 | $7.86 | $38.22 |
| February 1998 | $7.46 | $36.25 |
| January 1998 | $6.94 | $33.75 |
| December 1997 | $7.19 | $35 |
| November 1997 | $8.50 | $41.38 |
| October 1997 | $8.36 | $40.75 |
| September 1997 | $9.31 | $45.38 |
| August 1997 | $7.34 | $35.75 |
| July 1997 | $6.88 | $33.50 |
| June 1997 | $7.20 | $35.12 |
| May 1997 | $6.51 | $31.75 |
| April 1997 | $5.33 | $26 |
| March 1997 | $5.27 | $25.75 |
| February 1997 | $4.98 | $24.38 |
| January 1997 | $5.97 | $29.25 |
| December 1996 | $5.08 | $24.88 |
| November 1996 | $4.49 | $22 |
| October 1996 | $4.12 | $20.25 |
| September 1996 | $3.36 | $16.50 |
| August 1996 | $2.95 | $14.50 |
| July 1996 | $3.13 | $15.38 |
| June 1996 | $3.40 | $16.75 |
| May 1996 | $3.58 | $17.62 |
| April 1996 | $3.27 | $16.12 |
| March 1996 | $3.14 | $15.50 |
| February 1996 | $3.09 | $15.25 |
| January 1996 | $2.99 | $14.75 |
| December 1995 | $2.83 | $14 |
| November 1995 | $2.74 | $13.56 |
| October 1995 | $2.70 | $13.38 |
| September 1995 | $2.87 | $14.25 |
| August 1995 | $2.62 | $13 |
| July 1995 | $2.64 | $13.12 |
| June 1995 | $2.51 | $12.50 |
| May 1995 | $2.56 | $12.75 |
| April 1995 | $2.55 | $12.75 |
| March 1995 | $2.58 | $12.88 |
| February 1995 | $2.70 | $13.50 |
| January 1995 | $2.70 | $13.50 |
| December 1994 | $2.65 | $13.25 |
| November 1994 | $2.50 | $12.50 |
| October 1994 | $2.68 | $13.44 |
| September 1994 | $2.44 | $12.25 |
| August 1994 | $2.35 | $11.81 |
| July 1994 | $2.46 | $12.38 |
| June 1994 | $2.43 | $12.25 |
| May 1994 | $2.50 | $12.62 |
| April 1994 | $2.72 | $13.75 |
| March 1994 | $2.55 | $12.88 |
| February 1994 | $2.72 | $13.75 |
| January 1994 | $2.77 | $14 |
| December 1993 | $2.42 | $12.25 |
| November 1993 | $2.81 | $14.25 |
| October 1993 | $2.86 | $14.50 |
| September 1993 | $2.70 | $13.75 |
| August 1993 | $2.76 | $14 |
| July 1993 | $2.70 | $13.75 |
| June 1993 | $3.09 | $15.75 |
| May 1993 | $3.09 | $15.75 |
| April 1993 | $3.13 | $16 |
| March 1993 | $2.84 | $14.50 |
| February 1993 | $2.59 | $13.25 |
| January 1993 | $2.34 | $12 |
| December 1992 | $2.24 | $11.50 |
SM
List: Challengers
Price: $33.19
52 week price:
Dividend Yield: 3.13%
5-year range yield:
Forward Dividend Yield: 2.63%
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: 6.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%