SM Energy Company - Price History
Monthly price history for SM (SM Energy Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $50.58 | $50.58 |
| March 2024 | $49.85 | $49.85 |
| February 2024 | $43.77 | $43.77 |
| January 2024 | $37.08 | $37.08 |
| December 2023 | $38.52 | $38.72 |
| November 2023 | $37.26 | $37.45 |
| October 2023 | $40.12 | $40.32 |
| September 2023 | $39.31 | $39.65 |
| August 2023 | $41.95 | $42.31 |
| July 2023 | $35.98 | $36.29 |
| June 2023 | $31.22 | $31.63 |
| May 2023 | $25.95 | $26.29 |
| April 2023 | $27.72 | $28.08 |
| March 2023 | $27.66 | $28.16 |
| February 2023 | $28.98 | $29.51 |
| January 2023 | $32.28 | $32.87 |
| December 2022 | $34.05 | $34.83 |
| November 2022 | $42.15 | $43.11 |
| October 2022 | $43.98 | $44.98 |
| September 2022 | $36.65 | $37.61 |
| August 2022 | $42.94 | $44.07 |
| July 2022 | $40.22 | $41.28 |
| June 2022 | $33.31 | $34.19 |
| May 2022 | $47.03 | $48.27 |
| April 2022 | $34.62 | $35.53 |
| March 2022 | $37.94 | $38.95 |
| February 2022 | $34.59 | $35.51 |
| January 2022 | $31.96 | $32.81 |
| December 2021 | $28.72 | $29.48 |
| November 2021 | $28.25 | $29 |
| October 2021 | $33.43 | $34.32 |
| September 2021 | $25.69 | $26.38 |
| August 2021 | $18.60 | $19.10 |
| July 2021 | $18.21 | $18.70 |
| June 2021 | $23.98 | $24.63 |
| May 2021 | $19.38 | $19.90 |
| April 2021 | $15.39 | $15.80 |
| March 2021 | $15.93 | $16.37 |
| February 2021 | $13.49 | $13.86 |
| January 2021 | $8.16 | $8.39 |
| December 2020 | $5.96 | $6.12 |
| November 2020 | $4.12 | $4.23 |
| October 2020 | $1.57 | $1.61 |
| September 2020 | $1.54 | $1.59 |
| August 2020 | $2.35 | $2.43 |
| July 2020 | $2.85 | $2.95 |
| June 2020 | $3.62 | $3.75 |
| May 2020 | $3.40 | $3.52 |
| April 2020 | $3.92 | $4.05 |
| March 2020 | $1.17 | $1.22 |
| February 2020 | $6.31 | $6.57 |
| January 2020 | $8.82 | $9.18 |
| December 2019 | $10.80 | $11.24 |
| November 2019 | $7.98 | $8.31 |
| October 2019 | $7.53 | $7.84 |
| September 2019 | $9.25 | $9.69 |
| August 2019 | $9.05 | $9.48 |
| July 2019 | $9.52 | $9.97 |
| June 2019 | $11.96 | $12.52 |
| May 2019 | $11.10 | $11.63 |
| April 2019 | $15.21 | $15.93 |
| March 2019 | $16.65 | $17.49 |
| February 2019 | $15.56 | $16.34 |
| January 2019 | $18.68 | $19.62 |
| December 2018 | $14.74 | $15.48 |
| November 2018 | $19.42 | $20.40 |
| October 2018 | $23.17 | $24.34 |
| September 2018 | $29.96 | $31.53 |
| August 2018 | $28.59 | $30.09 |
| July 2018 | $26.14 | $27.51 |
| June 2018 | $24.41 | $25.69 |
| May 2018 | $24.90 | $26.20 |
| April 2018 | $22.76 | $23.95 |
| March 2018 | $17.10 | $18.03 |
| February 2018 | $17.39 | $18.34 |
| January 2018 | $22.14 | $23.35 |
| December 2017 | $20.94 | $22.08 |
| November 2017 | $19.57 | $20.64 |
| October 2017 | $20.22 | $21.33 |
| September 2017 | $16.78 | $17.74 |
| August 2017 | $12.63 | $13.36 |
| July 2017 | $16.44 | $17.39 |
| June 2017 | $15.63 | $16.53 |
| May 2017 | $16.05 | $16.97 |
| April 2017 | $21.36 | $22.59 |
| March 2017 | $22.66 | $24.02 |
| February 2017 | $23.26 | $24.65 |
| January 2017 | $28.79 | $30.51 |
| December 2016 | $32.54 | $34.48 |
| November 2016 | $37.61 | $39.86 |
| October 2016 | $31.73 | $33.63 |
| September 2016 | $36.36 | $38.58 |
| August 2016 | $35.70 | $37.88 |
| July 2016 | $25.57 | $27.13 |
| June 2016 | $25.44 | $27 |
| May 2016 | $29.70 | $31.52 |
| April 2016 | $29.36 | $31.16 |
| March 2016 | $17.63 | $18.74 |
| February 2016 | $8.50 | $9.04 |
| January 2016 | $13.15 | $13.98 |
| December 2015 | $18.49 | $19.66 |
| November 2015 | $27.62 | $29.37 |
| October 2015 | $31.37 | $33.35 |
| September 2015 | $30.10 | $32.04 |
| August 2015 | $34.47 | $36.70 |
| July 2015 | $34.82 | $37.07 |
| June 2015 | $43.32 | $46.12 |
| May 2015 | $49.14 | $52.32 |
| April 2015 | $54.45 | $57.97 |
| March 2015 | $48.50 | $51.68 |
| February 2015 | $45.53 | $48.52 |
| January 2015 | $35.49 | $37.82 |
| December 2014 | $36.20 | $38.58 |
| November 2014 | $40.78 | $43.45 |
| October 2014 | $52.83 | $56.30 |
| September 2014 | $73.14 | $78 |
| August 2014 | $83.49 | $89.04 |
| July 2014 | $73.64 | $78.54 |
| June 2014 | $78.86 | $84.10 |
| May 2014 | $71.08 | $75.81 |
| April 2014 | $69.51 | $74.13 |
| March 2014 | $66.80 | $71.29 |
| February 2014 | $69.11 | $73.75 |
| January 2014 | $77.55 | $82.76 |
| December 2013 | $77.88 | $83.11 |
| November 2013 | $82.59 | $88.14 |
| October 2013 | $83.03 | $88.61 |
| September 2013 | $72.29 | $77.19 |
| August 2013 | $63.98 | $68.32 |
| July 2013 | $64.37 | $68.73 |
| June 2013 | $56.17 | $59.98 |
| May 2013 | $56.79 | $60.64 |
| April 2013 | $57.13 | $61 |
| March 2013 | $55.42 | $59.22 |
| February 2013 | $54.16 | $57.88 |
| January 2013 | $54.42 | $58.16 |
| December 2012 | $48.86 | $52.21 |
| November 2012 | $46.50 | $49.69 |
| October 2012 | $50.46 | $53.92 |
| September 2012 | $50.59 | $54.11 |
| August 2012 | $44.16 | $47.23 |
| July 2012 | $44.02 | $47.09 |
| June 2012 | $45.91 | $49.11 |
| May 2012 | $50.57 | $54.09 |
| April 2012 | $61.81 | $66.11 |
| March 2012 | $66.11 | $70.77 |
| February 2012 | $73.54 | $78.72 |
| January 2012 | $67.80 | $72.58 |
| December 2011 | $68.29 | $73.10 |
| November 2011 | $74.26 | $79.49 |
| October 2011 | $77.45 | $82.91 |
| September 2011 | $56.62 | $60.65 |
| August 2011 | $71.42 | $76.50 |
| July 2011 | $70.34 | $75.35 |
| June 2011 | $68.60 | $73.48 |
| May 2011 | $62.07 | $66.49 |
| April 2011 | $70.82 | $75.86 |
| March 2011 | $69.22 | $74.19 |
| February 2011 | $67.61 | $72.47 |
| January 2011 | $57.99 | $62.16 |
| December 2010 | $54.98 | $58.93 |
| November 2010 | $46.36 | $49.69 |
| October 2010 | $38.88 | $41.68 |
| September 2010 | $34.91 | $37.46 |
| August 2010 | $35.40 | $37.99 |
| July 2010 | $38.60 | $41.42 |
| June 2010 | $37.42 | $40.16 |
| May 2010 | $40.29 | $43.24 |
| April 2010 | $37.50 | $40.24 |
| March 2010 | $32.40 | $34.81 |
| February 2010 | $30.32 | $32.58 |
| January 2010 | $29.82 | $32.04 |
| December 2009 | $31.87 | $34.24 |
| November 2009 | $30.14 | $32.38 |
| October 2009 | $31.74 | $34.10 |
| September 2009 | $30.17 | $32.46 |
| August 2009 | $24.44 | $26.30 |
| July 2009 | $22.18 | $23.87 |
| June 2009 | $19.40 | $20.87 |
| May 2009 | $20.13 | $21.66 |
| April 2009 | $16.61 | $17.87 |
| March 2009 | $12.26 | $13.23 |
| February 2009 | $12.58 | $13.58 |
| January 2009 | $17.93 | $19.35 |
| December 2008 | $18.82 | $20.31 |
| November 2008 | $18.64 | $20.11 |
| October 2008 | $23.06 | $24.89 |
| September 2008 | $32.96 | $35.65 |
| August 2008 | $39.03 | $42.22 |
| July 2008 | $39.34 | $42.56 |
| June 2008 | $59.75 | $64.64 |
| May 2008 | $47.11 | $50.96 |
| April 2008 | $40.42 | $43.72 |
| March 2008 | $35.55 | $38.50 |
| February 2008 | $34.05 | $36.88 |
| January 2008 | $32.52 | $35.22 |
| December 2007 | $35.65 | $38.61 |
| November 2007 | $36.29 | $39.30 |
| October 2007 | $39.11 | $42.36 |
| September 2007 | $32.90 | $35.67 |
| August 2007 | $30.76 | $33.35 |
| July 2007 | $30.70 | $33.29 |
| June 2007 | $33.77 | $36.62 |
| May 2007 | $34.45 | $37.36 |
| April 2007 | $33.73 | $36.62 |
| March 2007 | $33.78 | $36.68 |
| February 2007 | $33.16 | $36.01 |
| January 2007 | $33.15 | $35.99 |
| December 2006 | $33.93 | $36.84 |
| November 2006 | $36.91 | $40.08 |
| October 2006 | $34.30 | $37.29 |
| September 2006 | $33.76 | $36.71 |
| August 2006 | $37.52 | $40.80 |
| July 2006 | $39.55 | $43 |
| June 2006 | $37.02 | $40.25 |
| May 2006 | $35.95 | $39.09 |
| April 2006 | $38.73 | $42.16 |
| March 2006 | $37.51 | $40.83 |
| February 2006 | $35.27 | $38.39 |
| January 2006 | $40.09 | $43.64 |
| December 2005 | $33.82 | $36.81 |
| November 2005 | $32.72 | $35.62 |
| October 2005 | $31.20 | $34.01 |
| September 2005 | $33.58 | $36.60 |
| August 2005 | $31.62 | $34.47 |
| July 2005 | $28.99 | $31.60 |
| June 2005 | $26.58 | $28.98 |
| May 2005 | $23.87 | $26.02 |
| April 2005 | $19.86 | $21.70 |
| March 2005 | $22.90 | $50.05 |
| February 2005 | $23.28 | $50.88 |
| January 2005 | $19.68 | $43.01 |
| December 2004 | $19.10 | $41.74 |
| November 2004 | $19.67 | $42.99 |
| October 2004 | $18.02 | $39.43 |
| September 2004 | $18.20 | $39.81 |
| August 2004 | $15.95 | $34.89 |
| July 2004 | $15.68 | $34.31 |
| June 2004 | $16.29 | $35.65 |
| May 2004 | $14.86 | $32.51 |
| April 2004 | $16.50 | $36.15 |
| March 2004 | $15.26 | $33.43 |
| February 2004 | $14.10 | $30.90 |
| January 2004 | $13.10 | $28.70 |
| December 2003 | $13.01 | $28.50 |
| November 2003 | $11.73 | $25.70 |
| October 2003 | $11.89 | $26.10 |
| September 2003 | $11.53 | $25.32 |
| August 2003 | $12.89 | $28.30 |
| July 2003 | $11.77 | $25.84 |
| June 2003 | $12.44 | $27.30 |
| May 2003 | $12.75 | $28 |
| April 2003 | $11.65 | $25.62 |
| March 2003 | $11.39 | $25.05 |
| February 2003 | $12.13 | $26.67 |
| January 2003 | $11.24 | $24.72 |
| December 2002 | $11.37 | $25 |
| November 2002 | $11.50 | $25.29 |
| October 2002 | $11.50 | $25.34 |
| September 2002 | $10.84 | $23.90 |
| August 2002 | $10.79 | $23.78 |
| July 2002 | $9.34 | $20.59 |
| June 2002 | $10.92 | $24.06 |
| May 2002 | $10.51 | $23.16 |
| April 2002 | $10.95 | $24.19 |
| March 2002 | $9.83 | $21.71 |
| February 2002 | $9.83 | $21.70 |
| January 2002 | $9.35 | $20.65 |
| December 2001 | $9.60 | $21.19 |
| November 2001 | $8.67 | $19.15 |
| October 2001 | $9.24 | $20.47 |
| September 2001 | $7.19 | $15.93 |
| August 2001 | $8.67 | $19.20 |
| July 2001 | $9.69 | $21.45 |
| June 2001 | $10.55 | $23.36 |
| May 2001 | $10 | $22.15 |
| April 2001 | $11.20 | $24.85 |
| March 2001 | $10.48 | $23.25 |
| February 2001 | $10.06 | $22.31 |
| January 2001 | $11.97 | $26.56 |
| December 2000 | $15.01 | $33.31 |
| November 2000 | $10.36 | $23 |
| October 2000 | $10.55 | $23.44 |
| September 2000 | $10.38 | $23.06 |
| August 2000 | $9.31 | $41.38 |
| July 2000 | $6.73 | $29.94 |
| June 2000 | $9.45 | $42.06 |
| May 2000 | $8.09 | $36 |
| April 2000 | $7.57 | $33.75 |
| March 2000 | $6.70 | $29.88 |
| February 2000 | $6.24 | $27.81 |
| January 2000 | $5.71 | $25.50 |
| December 1999 | $5.54 | $24.75 |
| November 1999 | $4.68 | $20.88 |
| October 1999 | $5.70 | $25.50 |
| September 1999 | $5.84 | $26.12 |
| August 1999 | $5.92 | $26.50 |
| July 1999 | $5.88 | $26.38 |
| June 1999 | $4.59 | $20.56 |
| May 1999 | $4.46 | $20 |
| April 1999 | $4.28 | $19.25 |
| March 1999 | $3.87 | $17.38 |
| February 1999 | $3.48 | $15.62 |
| January 1999 | $4.33 | $19.50 |
| December 1998 | $4.10 | $18.50 |
| November 1998 | $4.22 | $19 |
| October 1998 | $4.65 | $21 |
| September 1998 | $5.28 | $23.88 |
| August 1998 | $3.67 | $16.56 |
| July 1998 | $4.36 | $19.75 |
| June 1998 | $5.33 | $24.12 |
| May 1998 | $6.02 | $27.25 |
| April 1998 | $7.05 | $32 |
| March 1998 | $8.42 | $38.22 |
| February 1998 | $7.99 | $36.25 |
| January 1998 | $7.43 | $33.75 |
| December 1997 | $7.70 | $35 |
| November 1997 | $9.11 | $41.38 |
| October 1997 | $8.96 | $40.75 |
| September 1997 | $9.98 | $45.38 |
| August 1997 | $7.86 | $35.75 |
| July 1997 | $7.36 | $33.50 |
| June 1997 | $7.71 | $35.12 |
| May 1997 | $6.97 | $31.75 |
| April 1997 | $5.71 | $26 |
| March 1997 | $5.64 | $25.75 |
| February 1997 | $5.34 | $24.38 |
| January 1997 | $6.40 | $29.25 |
| December 1996 | $5.44 | $24.88 |
| November 1996 | $4.81 | $22 |
| October 1996 | $4.42 | $20.25 |
| September 1996 | $3.60 | $16.50 |
| August 1996 | $3.16 | $14.50 |
| July 1996 | $3.36 | $15.38 |
| June 1996 | $3.65 | $16.75 |
| May 1996 | $3.84 | $17.62 |
| April 1996 | $3.50 | $16.12 |
| March 1996 | $3.36 | $15.50 |
| February 1996 | $3.31 | $15.25 |
| January 1996 | $3.20 | $14.75 |
| December 1995 | $3.03 | $14 |
| November 1995 | $2.94 | $13.56 |
| October 1995 | $2.89 | $13.38 |
| September 1995 | $3.08 | $14.25 |
| August 1995 | $2.81 | $13 |
| July 1995 | $2.82 | $13.12 |
| June 1995 | $2.69 | $12.50 |
| May 1995 | $2.74 | $12.75 |
| April 1995 | $2.74 | $12.75 |
| March 1995 | $2.76 | $12.88 |
| February 1995 | $2.90 | $13.50 |
| January 1995 | $2.90 | $13.50 |
| December 1994 | $2.83 | $13.25 |
| November 1994 | $2.67 | $12.50 |
| October 1994 | $2.87 | $13.44 |
| September 1994 | $2.61 | $12.25 |
| August 1994 | $2.52 | $11.81 |
| July 1994 | $2.63 | $12.38 |
| June 1994 | $2.60 | $12.25 |
| May 1994 | $2.68 | $12.62 |
| April 1994 | $2.91 | $13.75 |
| March 1994 | $2.73 | $12.88 |
| February 1994 | $2.91 | $13.75 |
| January 1994 | $2.97 | $14 |
| December 1993 | $2.59 | $12.25 |
| November 1993 | $3.01 | $14.25 |
| October 1993 | $3.06 | $14.50 |
| September 1993 | $2.90 | $13.75 |
| August 1993 | $2.95 | $14 |
| July 1993 | $2.90 | $13.75 |
| June 1993 | $3.31 | $15.75 |
| May 1993 | $3.31 | $15.75 |
| April 1993 | $3.35 | $16 |
| March 1993 | $3.04 | $14.50 |
| February 1993 | $2.78 | $13.25 |
| January 1993 | $2.51 | $12 |
| December 1992 | $2.40 | $11.50 |
SM
Price: $50.01
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.44%
Payout Ratio: 10.53%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 6.86 USD
P/E Ratio: 5.47
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.4 million
Ebitda: 50.3 millionMarket Capitalization: 5.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%