SM Energy Co (SM)
49.17
-1.76
(-3.46%)
USD |
NYSE |
May 10, 16:00
49.17
0.00 (0.00%)
After-Hours: 20:00
SM Energy Price: 49.17 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 50.63 | 51.41 | 50.31 | 50.93 | 1.063M |
| May 08, 2024 | 50.65 | 51.46 | 50.35 | 50.63 | 1.513M |
| May 07, 2024 | 50.66 | 51.94 | 50.57 | 51.16 | 1.660M |
| May 06, 2024 | 50.52 | 51.50 | 50.30 | 50.72 | 1.941M |
| May 03, 2024 | 48.72 | 50.27 | 48.00 | 50.13 | 3.341M |
| May 02, 2024 | 47.52 | 48.08 | 47.12 | 47.74 | 1.290M |
| May 01, 2024 | 48.46 | 48.46 | 46.60 | 47.12 | 1.229M |
| Apr 30, 2024 | 50.55 | 50.89 | 48.47 | 48.49 | 2.178M |
| Apr 29, 2024 | 50.74 | 51.49 | 50.61 | 50.84 | 1.383M |
| Apr 26, 2024 | 50.46 | 50.90 | 50.02 | 50.84 | 1.122M |
| Apr 25, 2024 | 50.01 | 50.56 | 49.39 | 50.44 | 1.074M |
| Apr 24, 2024 | 49.65 | 50.20 | 49.29 | 50.01 | 1.322M |
| Apr 23, 2024 | 48.56 | 50.16 | 48.20 | 49.81 | 1.623M |
| Apr 22, 2024 | 48.29 | 49.48 | 47.60 | 48.85 | 1.096M |
| 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 |
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
24.10
Average
27.06
Median
Dec 17 2021
Price Benchmarks
| EOG Resources Inc | 130.10 |
| Exxon Mobil Corp | 117.96 |
| Hess Corp | 160.37 |
| Matador Resources Co | 63.89 |
| Antero Resources Corp | 33.30 |
Price Related Metrics
| PE Ratio | 7.707 |
| PS Ratio | 2.463 |
| Price to Book Value | 1.529 |
| Price to Free Cash Flow | 17.68 |
| Earnings Yield | 12.98% |
| Market Cap | 5.656B |
| Operating PE Ratio | 6.405 |
| Normalized PE Ratio | 7.663 |