SM Energy Co (SM)
49.40
+0.55
(+1.13%)
USD |
NYSE |
Apr 23, 10:51
SM Energy Price: 49.40 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 48.29 | 49.48 | 47.60 | 48.85 | 1.068M |
Apr 19, 2024 | 47.84 | 48.89 | 47.84 | 48.09 | 1.457M |
Apr 18, 2024 | 49.34 | 49.57 | 47.78 | 48.04 | 1.301M |
Apr 17, 2024 | 50.28 | 50.50 | 48.81 | 49.29 | 1.376M |
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 |
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
23.74
Average
26.38
Median
Price Benchmarks
Matador Resources Co | 64.75 |
Chevron Corp | 161.48 |
Exxon Mobil Corp | 120.28 |
Diamondback Energy Inc | 201.84 |
Chesapeake Energy Corp | 88.30 |
Price Related Metrics
PE Ratio | 7.191 |
PS Ratio | 2.493 |
Price to Book Value | 1.581 |
Price to Free Cash Flow | 12.40 |
Earnings Yield | 13.91% |
Market Cap | 5.718B |
Operating PE Ratio | 6.414 |
Normalized PE Ratio | 7.739 |