SM Energy Company ( SM) - Price History
Monthly price history for SM (SM Energy Company)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2025 | $40.32 | $40.32 |
| December 2024 | $38.98 | $38.98 |
| November 2024 | $45.19 | $45.19 |
| October 2024 | $41.97 | $41.97 |
| September 2024 | $39.78 | $39.97 |
| August 2024 | $45.42 | $45.63 |
| July 2024 | $45.98 | $46.20 |
| June 2024 | $42.86 | $43.23 |
| May 2024 | $50 | $50.43 |
| April 2024 | $48.08 | $48.49 |
| March 2024 | $49.25 | $49.85 |
| February 2024 | $43.24 | $43.77 |
| January 2024 | $36.63 | $37.08 |
| December 2023 | $38.06 | $38.72 |
| November 2023 | $36.81 | $37.45 |
| October 2023 | $39.63 | $40.32 |
| September 2023 | $38.84 | $39.65 |
| August 2023 | $41.44 | $42.31 |
| July 2023 | $35.54 | $36.29 |
| June 2023 | $30.85 | $31.63 |
| May 2023 | $25.64 | $26.29 |
| April 2023 | $27.38 | $28.08 |
| March 2023 | $27.32 | $28.16 |
| February 2023 | $28.63 | $29.51 |
| January 2023 | $31.89 | $32.87 |
| December 2022 | $33.64 | $34.83 |
| November 2022 | $41.64 | $43.11 |
| October 2022 | $43.44 | $44.98 |
| September 2022 | $36.20 | $37.61 |
| August 2022 | $42.42 | $44.07 |
| July 2022 | $39.74 | $41.28 |
| June 2022 | $32.91 | $34.19 |
| May 2022 | $46.46 | $48.27 |
| April 2022 | $34.20 | $35.53 |
| March 2022 | $37.48 | $38.95 |
| February 2022 | $34.17 | $35.51 |
| January 2022 | $31.57 | $32.81 |
| December 2021 | $28.37 | $29.48 |
| November 2021 | $27.91 | $29 |
| October 2021 | $33.03 | $34.32 |
| September 2021 | $25.38 | $26.38 |
| August 2021 | $18.37 | $19.10 |
| July 2021 | $17.99 | $18.70 |
| June 2021 | $23.69 | $24.63 |
| May 2021 | $19.14 | $19.90 |
| April 2021 | $15.20 | $15.80 |
| March 2021 | $15.74 | $16.37 |
| February 2021 | $13.32 | $13.86 |
| January 2021 | $8.07 | $8.39 |
| December 2020 | $5.88 | $6.12 |
| November 2020 | $4.07 | $4.23 |
| October 2020 | $1.55 | $1.61 |
| September 2020 | $1.52 | $1.59 |
| August 2020 | $2.32 | $2.43 |
| July 2020 | $2.82 | $2.95 |
| June 2020 | $3.58 | $3.75 |
| May 2020 | $3.36 | $3.52 |
| April 2020 | $3.87 | $4.05 |
| March 2020 | $1.16 | $1.22 |
| February 2020 | $6.24 | $6.57 |
| January 2020 | $8.71 | $9.18 |
| December 2019 | $10.67 | $11.24 |
| November 2019 | $7.89 | $8.31 |
| October 2019 | $7.44 | $7.84 |
| September 2019 | $9.14 | $9.69 |
| August 2019 | $8.94 | $9.48 |
| July 2019 | $9.40 | $9.97 |
| June 2019 | $11.81 | $12.52 |
| May 2019 | $10.97 | $11.63 |
| April 2019 | $15.03 | $15.93 |
| March 2019 | $16.45 | $17.49 |
| February 2019 | $15.37 | $16.34 |
| January 2019 | $18.45 | $19.62 |
| December 2018 | $14.56 | $15.48 |
| November 2018 | $19.19 | $20.40 |
| October 2018 | $22.89 | $24.34 |
| September 2018 | $29.60 | $31.53 |
| August 2018 | $28.25 | $30.09 |
| July 2018 | $25.82 | $27.51 |
| June 2018 | $24.12 | $25.69 |
| May 2018 | $24.60 | $26.20 |
| April 2018 | $22.48 | $23.95 |
| March 2018 | $16.89 | $18.03 |
| February 2018 | $17.18 | $18.34 |
| January 2018 | $21.87 | $23.35 |
| December 2017 | $20.68 | $22.08 |
| November 2017 | $19.33 | $20.64 |
| October 2017 | $19.98 | $21.33 |
| September 2017 | $16.57 | $17.74 |
| August 2017 | $12.48 | $13.36 |
| July 2017 | $16.25 | $17.39 |
| June 2017 | $15.44 | $16.53 |
| May 2017 | $15.85 | $16.97 |
| April 2017 | $21.10 | $22.59 |
| March 2017 | $22.39 | $24.02 |
| February 2017 | $22.98 | $24.65 |
| January 2017 | $28.44 | $30.51 |
| December 2016 | $32.14 | $34.48 |
| November 2016 | $37.16 | $39.86 |
| October 2016 | $31.35 | $33.63 |
| September 2016 | $35.92 | $38.58 |
| August 2016 | $35.27 | $37.88 |
| July 2016 | $25.26 | $27.13 |
| June 2016 | $25.14 | $27 |
| May 2016 | $29.34 | $31.52 |
| April 2016 | $29.01 | $31.16 |
| March 2016 | $17.41 | $18.74 |
| February 2016 | $8.40 | $9.04 |
| January 2016 | $12.99 | $13.98 |
| December 2015 | $18.27 | $19.66 |
| November 2015 | $27.29 | $29.37 |
| October 2015 | $30.99 | $33.35 |
| September 2015 | $29.73 | $32.04 |
| August 2015 | $34.06 | $36.70 |
| July 2015 | $34.40 | $37.07 |
| June 2015 | $42.80 | $46.12 |
| May 2015 | $48.55 | $52.32 |
| April 2015 | $53.79 | $57.97 |
| March 2015 | $47.91 | $51.68 |
| February 2015 | $44.98 | $48.52 |
| January 2015 | $35.06 | $37.82 |
| December 2014 | $35.77 | $38.58 |
| November 2014 | $40.28 | $43.45 |
| October 2014 | $52.19 | $56.30 |
| September 2014 | $72.25 | $78 |
| August 2014 | $82.48 | $89.04 |
| July 2014 | $72.75 | $78.54 |
| June 2014 | $77.90 | $84.10 |
| May 2014 | $70.22 | $75.81 |
| April 2014 | $68.67 | $74.13 |
| March 2014 | $66 | $71.29 |
| February 2014 | $68.27 | $73.75 |
| January 2014 | $76.61 | $82.76 |
| December 2013 | $76.94 | $83.11 |
| November 2013 | $81.59 | $88.14 |
| October 2013 | $82.03 | $88.61 |
| September 2013 | $71.42 | $77.19 |
| August 2013 | $63.21 | $68.32 |
| July 2013 | $63.59 | $68.73 |
| June 2013 | $55.49 | $59.98 |
| May 2013 | $56.10 | $60.64 |
| April 2013 | $56.44 | $61 |
| March 2013 | $54.74 | $59.22 |
| February 2013 | $53.51 | $57.88 |
| January 2013 | $53.76 | $58.16 |
| December 2012 | $48.26 | $52.21 |
| November 2012 | $45.94 | $49.69 |
| October 2012 | $49.84 | $53.92 |
| September 2012 | $49.98 | $54.11 |
| August 2012 | $43.62 | $47.23 |
| July 2012 | $43.49 | $47.09 |
| June 2012 | $45.36 | $49.11 |
| May 2012 | $49.96 | $54.09 |
| April 2012 | $61.06 | $66.11 |
| March 2012 | $65.31 | $70.77 |
| February 2012 | $72.65 | $78.72 |
| January 2012 | $66.98 | $72.58 |
| December 2011 | $67.46 | $73.10 |
| November 2011 | $73.36 | $79.49 |
| October 2011 | $76.52 | $82.91 |
| September 2011 | $55.94 | $60.65 |
| August 2011 | $70.56 | $76.50 |
| July 2011 | $69.49 | $75.35 |
| June 2011 | $67.77 | $73.48 |
| May 2011 | $61.32 | $66.49 |
| April 2011 | $69.96 | $75.86 |
| March 2011 | $68.38 | $74.19 |
| February 2011 | $66.79 | $72.47 |
| January 2011 | $57.29 | $62.16 |
| December 2010 | $54.31 | $58.93 |
| November 2010 | $45.80 | $49.69 |
| October 2010 | $38.42 | $41.68 |
| September 2010 | $34.48 | $37.46 |
| August 2010 | $34.97 | $37.99 |
| July 2010 | $38.13 | $41.42 |
| June 2010 | $36.97 | $40.16 |
| May 2010 | $39.81 | $43.24 |
| April 2010 | $37.04 | $40.24 |
| March 2010 | $32 | $34.81 |
| February 2010 | $29.96 | $32.58 |
| January 2010 | $29.46 | $32.04 |
| December 2009 | $31.48 | $34.24 |
| November 2009 | $29.77 | $32.38 |
| October 2009 | $31.35 | $34.10 |
| September 2009 | $29.80 | $32.46 |
| August 2009 | $24.15 | $26.30 |
| July 2009 | $21.92 | $23.87 |
| June 2009 | $19.16 | $20.87 |
| May 2009 | $19.89 | $21.66 |
| April 2009 | $16.41 | $17.87 |
| March 2009 | $12.11 | $13.23 |
| February 2009 | $12.43 | $13.58 |
| January 2009 | $17.72 | $19.35 |
| December 2008 | $18.59 | $20.31 |
| November 2008 | $18.41 | $20.11 |
| October 2008 | $22.79 | $24.89 |
| September 2008 | $32.56 | $35.65 |
| August 2008 | $38.56 | $42.22 |
| July 2008 | $38.87 | $42.56 |
| June 2008 | $59.03 | $64.64 |
| May 2008 | $46.54 | $50.96 |
| April 2008 | $39.93 | $43.72 |
| March 2008 | $35.12 | $38.50 |
| February 2008 | $33.64 | $36.88 |
| January 2008 | $32.13 | $35.22 |
| December 2007 | $35.22 | $38.61 |
| November 2007 | $35.85 | $39.30 |
| October 2007 | $38.64 | $42.36 |
| September 2007 | $32.50 | $35.67 |
| August 2007 | $30.38 | $33.35 |
| July 2007 | $30.33 | $33.29 |
| June 2007 | $33.36 | $36.62 |
| May 2007 | $34.04 | $37.36 |
| April 2007 | $33.32 | $36.62 |
| March 2007 | $33.37 | $36.68 |
| February 2007 | $32.76 | $36.01 |
| January 2007 | $32.74 | $35.99 |
| December 2006 | $33.52 | $36.84 |
| November 2006 | $36.47 | $40.08 |
| October 2006 | $33.88 | $37.29 |
| September 2006 | $33.36 | $36.71 |
| August 2006 | $37.07 | $40.80 |
| July 2006 | $39.07 | $43 |
| June 2006 | $36.57 | $40.25 |
| May 2006 | $35.52 | $39.09 |
| April 2006 | $38.26 | $42.16 |
| March 2006 | $37.06 | $40.83 |
| February 2006 | $34.84 | $38.39 |
| January 2006 | $39.61 | $43.64 |
| December 2005 | $33.41 | $36.81 |
| November 2005 | $32.33 | $35.62 |
| October 2005 | $30.82 | $34.01 |
| September 2005 | $33.17 | $36.60 |
| August 2005 | $31.24 | $34.47 |
| July 2005 | $28.64 | $31.60 |
| June 2005 | $26.26 | $28.98 |
| May 2005 | $23.58 | $26.02 |
| April 2005 | $19.62 | $21.70 |
| March 2005 | $22.63 | $50.05 |
| February 2005 | $23 | $50.88 |
| January 2005 | $19.44 | $43.01 |
| December 2004 | $18.87 | $41.74 |
| November 2004 | $19.44 | $42.99 |
| October 2004 | $17.80 | $39.43 |
| September 2004 | $17.98 | $39.81 |
| August 2004 | $15.75 | $34.89 |
| July 2004 | $15.49 | $34.31 |
| June 2004 | $16.10 | $35.65 |
| May 2004 | $14.68 | $32.51 |
| April 2004 | $16.30 | $36.15 |
| March 2004 | $15.07 | $33.43 |
| February 2004 | $13.93 | $30.90 |
| January 2004 | $12.94 | $28.70 |
| December 2003 | $12.85 | $28.50 |
| November 2003 | $11.59 | $25.70 |
| October 2003 | $11.74 | $26.10 |
| September 2003 | $11.39 | $25.32 |
| August 2003 | $12.74 | $28.30 |
| July 2003 | $11.63 | $25.84 |
| June 2003 | $12.28 | $27.30 |
| May 2003 | $12.60 | $28 |
| April 2003 | $11.51 | $25.62 |
| March 2003 | $11.25 | $25.05 |
| February 2003 | $11.98 | $26.67 |
| January 2003 | $11.10 | $24.72 |
| December 2002 | $11.23 | $25 |
| November 2002 | $11.36 | $25.29 |
| October 2002 | $11.36 | $25.34 |
| September 2002 | $10.71 | $23.90 |
| August 2002 | $10.66 | $23.78 |
| July 2002 | $9.23 | $20.59 |
| June 2002 | $10.78 | $24.06 |
| May 2002 | $10.38 | $23.16 |
| April 2002 | $10.82 | $24.19 |
| March 2002 | $9.71 | $21.71 |
| February 2002 | $9.71 | $21.70 |
| January 2002 | $9.24 | $20.65 |
| December 2001 | $9.48 | $21.19 |
| November 2001 | $8.57 | $19.15 |
| October 2001 | $9.13 | $20.47 |
| September 2001 | $7.11 | $15.93 |
| August 2001 | $8.57 | $19.20 |
| July 2001 | $9.57 | $21.45 |
| June 2001 | $10.42 | $23.36 |
| May 2001 | $9.88 | $22.15 |
| April 2001 | $11.06 | $24.85 |
| March 2001 | $10.35 | $23.25 |
| February 2001 | $9.93 | $22.31 |
| January 2001 | $11.82 | $26.56 |
| December 2000 | $14.83 | $33.31 |
| November 2000 | $10.24 | $23 |
| October 2000 | $10.42 | $23.44 |
| September 2000 | $10.26 | $23.06 |
| August 2000 | $9.20 | $41.38 |
| July 2000 | $6.65 | $29.94 |
| June 2000 | $9.34 | $42.06 |
| May 2000 | $7.99 | $36 |
| April 2000 | $7.48 | $33.75 |
| March 2000 | $6.62 | $29.88 |
| February 2000 | $6.16 | $27.81 |
| January 2000 | $5.64 | $25.50 |
| December 1999 | $5.48 | $24.75 |
| November 1999 | $4.62 | $20.88 |
| October 1999 | $5.63 | $25.50 |
| September 1999 | $5.77 | $26.12 |
| August 1999 | $5.85 | $26.50 |
| July 1999 | $5.81 | $26.38 |
| June 1999 | $4.53 | $20.56 |
| May 1999 | $4.41 | $20 |
| April 1999 | $4.23 | $19.25 |
| March 1999 | $3.82 | $17.38 |
| February 1999 | $3.44 | $15.62 |
| January 1999 | $4.27 | $19.50 |
| December 1998 | $4.06 | $18.50 |
| November 1998 | $4.16 | $19 |
| October 1998 | $4.59 | $21 |
| September 1998 | $5.22 | $23.88 |
| August 1998 | $3.62 | $16.56 |
| July 1998 | $4.31 | $19.75 |
| June 1998 | $5.26 | $24.12 |
| May 1998 | $5.94 | $27.25 |
| April 1998 | $6.97 | $32 |
| March 1998 | $8.32 | $38.22 |
| February 1998 | $7.89 | $36.25 |
| January 1998 | $7.34 | $33.75 |
| December 1997 | $7.61 | $35 |
| November 1997 | $9 | $41.38 |
| October 1997 | $8.85 | $40.75 |
| September 1997 | $9.86 | $45.38 |
| August 1997 | $7.76 | $35.75 |
| July 1997 | $7.28 | $33.50 |
| June 1997 | $7.62 | $35.12 |
| May 1997 | $6.88 | $31.75 |
| April 1997 | $5.64 | $26 |
| March 1997 | $5.57 | $25.75 |
| February 1997 | $5.28 | $24.38 |
| January 1997 | $6.32 | $29.25 |
| December 1996 | $5.37 | $24.88 |
| November 1996 | $4.75 | $22 |
| October 1996 | $4.37 | $20.25 |
| September 1996 | $3.56 | $16.50 |
| August 1996 | $3.13 | $14.50 |
| July 1996 | $3.32 | $15.38 |
| June 1996 | $3.60 | $16.75 |
| May 1996 | $3.79 | $17.62 |
| April 1996 | $3.46 | $16.12 |
| March 1996 | $3.32 | $15.50 |
| February 1996 | $3.27 | $15.25 |
| January 1996 | $3.16 | $14.75 |
| December 1995 | $3 | $14 |
| November 1995 | $2.90 | $13.56 |
| October 1995 | $2.85 | $13.38 |
| September 1995 | $3.04 | $14.25 |
| August 1995 | $2.77 | $13 |
| July 1995 | $2.79 | $13.12 |
| June 1995 | $2.66 | $12.50 |
| May 1995 | $2.71 | $12.75 |
| April 1995 | $2.70 | $12.75 |
| March 1995 | $2.73 | $12.88 |
| February 1995 | $2.86 | $13.50 |
| January 1995 | $2.86 | $13.50 |
| December 1994 | $2.80 | $13.25 |
| November 1994 | $2.64 | $12.50 |
| October 1994 | $2.84 | $13.44 |
| September 1994 | $2.58 | $12.25 |
| August 1994 | $2.49 | $11.81 |
| July 1994 | $2.60 | $12.38 |
| June 1994 | $2.57 | $12.25 |
| May 1994 | $2.65 | $12.62 |
| April 1994 | $2.88 | $13.75 |
| March 1994 | $2.70 | $12.88 |
| February 1994 | $2.88 | $13.75 |
| January 1994 | $2.93 | $14 |
| December 1993 | $2.56 | $12.25 |
| November 1993 | $2.98 | $14.25 |
| October 1993 | $3.03 | $14.50 |
| September 1993 | $2.86 | $13.75 |
| August 1993 | $2.92 | $14 |
| July 1993 | $2.86 | $13.75 |
| June 1993 | $3.27 | $15.75 |
| May 1993 | $3.27 | $15.75 |
| April 1993 | $3.31 | $16 |
| March 1993 | $3 | $14.50 |
| February 1993 | $2.74 | $13.25 |
| January 1993 | $2.48 | $12 |
| December 1992 | $2.37 | $11.50 |
SM
Price: $40.32
52 week price:
Dividend Yield: 1.74%
5-year range yield:
Forward Dividend Yield: 1.98%
Payout Ratio: 11.56%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 7.14 USD
P/E Ratio: 6.07
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.4 million
Ebitda: 50.3 millionMarket Capitalization: 5.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%