SM Energy Co. (SM)
36.44
-1.16
(-3.09%)
USD |
NYSE |
Sep 04, 16:00
36.43
-0.01
(-0.03%)
After-Hours: 20:00
SM Energy Price : 36.44 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 36.92 | 37.13 | 36.28 | 36.44 | 2.123M |
| Sep 03, 2026 | 37.72 | 38.30 | 37.46 | 37.60 | 4.023M |
| Sep 02, 2026 | 37.50 | 38.94 | 37.45 | 38.29 | 3.181M |
| Sep 01, 2026 | 38.15 | 38.20 | 37.32 | 38.04 | 2.198M |
| Aug 31, 2026 | 37.78 | 38.02 | 36.75 | 37.18 | 5.452M |
| Aug 28, 2026 | 36.91 | 37.05 | 36.15 | 36.62 | 4.481M |
| Aug 27, 2026 | 35.51 | 36.88 | 35.07 | 36.81 | 3.582M |
| Aug 26, 2026 | 34.85 | 36.23 | 34.48 | 35.36 | 3.381M |
| Aug 25, 2026 | 35.29 | 36.27 | 35.20 | 35.68 | 2.434M |
| Aug 24, 2026 | 36.61 | 36.86 | 35.63 | 36.46 | 3.194M |
| Aug 21, 2026 | 37.81 | 38.15 | 36.84 | 37.20 | 2.994M |
| Aug 20, 2026 | 37.02 | 38.25 | 36.98 | 37.64 | 4.929M |
| Aug 19, 2026 | 35.91 | 36.72 | 35.67 | 36.14 | 3.608M |
| Aug 18, 2026 | 36.01 | 36.14 | 35.16 | 35.49 | 2.916M |
| Aug 17, 2026 | 33.95 | 35.50 | 33.83 | 35.48 | 3.683M |
| Aug 14, 2026 | 32.72 | 34.28 | 32.72 | 33.75 | 4.111M |
| Aug 13, 2026 | 32.42 | 32.62 | 31.59 | 32.42 | 3.994M |
| Aug 12, 2026 | 32.42 | 32.67 | 32.12 | 32.42 | 2.924M |
| Aug 11, 2026 | 31.49 | 32.62 | 31.49 | 32.51 | 3.414M |
| Aug 10, 2026 | 29.63 | 31.88 | 29.63 | 31.76 | 5.169M |
| Aug 07, 2026 | 28.32 | 29.61 | 28.21 | 28.88 | 3.976M |
| Aug 06, 2026 | 30.60 | 30.60 | 28.20 | 28.70 | 9.668M |
| Aug 05, 2026 | 31.10 | 31.13 | 28.96 | 29.02 | 4.898M |
| Aug 04, 2026 | 30.85 | 31.66 | 30.52 | 31.05 | 2.825M |
| Aug 03, 2026 | 31.37 | 32.07 | 30.92 | 31.93 | 2.968M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| APA Corp. | 42.77 |
| EOG Resources, Inc. | 145.19 |
| Chord Energy Corp. | 146.39 |
| Granite Ridge Resources, Inc. | 5.08 |
| Occidental Petroleum Corp. | 60.04 |
Price Related Metrics
| PE Ratio | 7.183 |
| PS Ratio | 1.109 |
| Price to Book Value | 1.108 |
| Price to Free Cash Flow | 8.045 |
| Earnings Yield | 13.92% |
| Market Cap | 8.654B |
| Operating PE Ratio | 2.964 |
| Normalized PE Ratio | 5.872 |