SM Energy Co. (SM)
36.45
-0.75
(-2.02%)
USD |
NYSE |
Aug 24, 16:00
36.45
0.00 (0.00%)
After-Hours: 20:00
SM Energy Price : 36.45 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 32.00 | 32.55 | 31.59 | 32.52 | 2.519M |
| Jul 30, 2026 | 30.96 | 31.79 | 30.94 | 31.63 | 1.916M |
| Jul 29, 2026 | 31.08 | 31.87 | 30.68 | 31.72 | 2.926M |
| Jul 28, 2026 | 30.63 | 30.68 | 29.34 | 29.65 | 2.742M |
| Jul 27, 2026 | 31.72 | 32.25 | 30.28 | 30.30 | 3.681M |
| Jul 24, 2026 | 33.54 | 33.92 | 32.94 | 33.19 | 2.982M |
| Jul 23, 2026 | 34.16 | 34.20 | 33.28 | 33.51 | 4.461M |
| Jul 22, 2026 | 32.99 | 33.66 | 32.80 | 33.19 | 3.994M |
| Jul 21, 2026 | 31.40 | 32.41 | 31.40 | 32.22 | 3.485M |
| Jul 20, 2026 | 30.94 | 31.87 | 30.66 | 31.28 | 3.216M |
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. | 42.96 |
| EOG Resources, Inc. | 150.22 |
| Chord Energy Corp. | 144.64 |
| Granite Ridge Resources, Inc. | 5.035 |
| Devon Energy Corp. | 48.22 |
Price Related Metrics
| PE Ratio | 7.185 |
| PS Ratio | 1.110 |
| Price to Book Value | 1.108 |
| Price to Free Cash Flow | 8.047 |
| Earnings Yield | 13.92% |
| Market Cap | 8.657B |
| Operating PE Ratio | 2.965 |
| Normalized PE Ratio | 5.873 |