SM Energy Co (SM)
49.29
-1.00
(-1.99%)
USD |
NYSE |
Apr 17, 16:00
49.02
-0.27
(-0.55%)
Pre-Market: 06:54
SM Energy Price: 49.29 for April 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 50.28 | 50.50 | 48.81 | 49.29 | 1.366M |
| Apr 16, 2024 | 50.02 | 50.56 | 49.36 | 50.29 | 1.351M |
| Apr 15, 2024 | 50.84 | 51.16 | 50.08 | 50.42 | 1.641M |
| Apr 12, 2024 | 52.54 | 52.83 | 50.44 | 50.73 | 2.006M |
| Apr 11, 2024 | 52.49 | 52.54 | 51.47 | 51.70 | 1.211M |
| Apr 10, 2024 | 51.57 | 52.46 | 51.34 | 52.41 | 1.811M |
| Apr 09, 2024 | 52.62 | 52.64 | 51.52 | 51.74 | 1.817M |
| Apr 08, 2024 | 52.92 | 53.16 | 51.95 | 52.01 | 1.271M |
| Apr 05, 2024 | 52.47 | 53.26 | 51.83 | 52.76 | 1.908M |
| Apr 04, 2024 | 52.02 | 52.62 | 51.56 | 52.04 | 1.678M |
| Apr 03, 2024 | 50.94 | 52.00 | 50.92 | 52.00 | 1.613M |
| Apr 02, 2024 | 50.79 | 51.36 | 50.15 | 50.83 | 1.674M |
| Apr 01, 2024 | 50.00 | 50.73 | 49.21 | 50.58 | 1.697M |
| Mar 28, 2024 | 49.40 | 49.90 | 49.01 | 49.85 | 1.653M |
| Mar 27, 2024 | 48.61 | 49.06 | 48.35 | 49.05 | 1.039M |
| Mar 26, 2024 | 49.67 | 49.93 | 48.65 | 48.68 | 1.209M |
| Mar 25, 2024 | 48.95 | 49.86 | 48.95 | 49.65 | 1.378M |
| Mar 22, 2024 | 48.90 | 49.23 | 48.62 | 48.70 | 1.604M |
| Mar 21, 2024 | 48.48 | 48.96 | 48.19 | 48.83 | 1.410M |
| Mar 20, 2024 | 47.49 | 48.50 | 47.24 | 48.22 | 1.461M |
| Mar 19, 2024 | 46.54 | 47.89 | 46.54 | 47.78 | 1.159M |
| Mar 18, 2024 | 46.79 | 46.90 | 45.95 | 46.65 | 2.012M |
| Mar 15, 2024 | 46.56 | 47.18 | 45.89 | 46.79 | 11.09M |
| Mar 14, 2024 | 46.99 | 47.03 | 46.35 | 46.66 | 1.932M |
| Mar 13, 2024 | 46.00 | 46.98 | 45.94 | 46.82 | 1.918M |
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
1.03
Minimum
Apr 01 2020
54.36
Maximum
Jun 07 2022
23.65
Average
26.34
Median
Price Benchmarks
| Matador Resources Co | 65.65 |
| Diamondback Energy Inc | 201.15 |
| Ovintiv Inc | 51.75 |
| Southwestern Energy Co | 7.27 |
| Chesapeake Energy Corp | 87.15 |
Price Related Metrics
| PE Ratio | 7.175 |
| PS Ratio | 2.487 |
| Price to Book Value | 1.578 |
| Price to Free Cash Flow | 12.38 |
| Earnings Yield | 13.94% |
| Market Cap | 5.705B |
| Operating PE Ratio | 6.400 |
| Normalized PE Ratio | 7.721 |