SM Energy Co (SM)

28.08 -0.09  -0.32% NYSE Dec 3, 16:00 28.10 +0.02  +0.07% After-Hours: 20:00 USD

SM Energy Price:

28.08 for Dec. 3, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1992. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Dec. 3, 2021 29.21 29.71 27.19 28.08 2.484M
Dec. 2, 2021 26.80 28.67 25.62 28.17 3.626M
Dec. 1, 2021 30.43 30.61 27.15 27.18 3.699M
Nov. 30, 2021 28.73 29.35 27.63 29.00 3.142M
Nov. 29, 2021 31.02 31.07 29.25 30.20 2.831M
Nov. 26, 2021 30.07 30.46 27.53 28.67 3.082M
Nov. 24, 2021 31.12 33.47 31.12 33.31 2.079M
Nov. 23, 2021 31.11 32.52 31.11 31.99 3.082M
Nov. 22, 2021 30.25 31.61 30.24 30.40 2.874M
Nov. 19, 2021 31.33 31.33 29.80 30.20 3.397M
Nov. 18, 2021 33.13 34.37 32.09 32.92 1.954M
Nov. 17, 2021 33.74 34.55 32.56 32.86 2.364M
Nov. 16, 2021 34.71 34.97 33.99 34.40 1.433M
Nov. 15, 2021 34.32 35.50 33.30 34.75 1.691M
Nov. 12, 2021 34.50 34.75 33.91 34.54 1.530M
Nov. 11, 2021 34.60 35.68 34.34 34.98 1.274M
Nov. 10, 2021 36.66 36.95 33.61 34.11 2.528M
Nov. 9, 2021 37.21 37.65 36.36 37.37 1.868M
Nov. 8, 2021 37.41 38.25 37.41 37.66 2.205M
Nov. 5, 2021 35.96 37.23 35.49 37.04 2.530M
Nov. 4, 2021 36.50 37.29 34.71 35.51 2.536M
Nov. 3, 2021 35.31 36.76 35.05 35.12 2.152M
Nov. 2, 2021 36.41 37.65 35.83 36.45 2.665M
Nov. 1, 2021 35.20 37.15 35.13 36.64 3.320M
Oct. 29, 2021 34.14 37.34 32.91 34.32 5.794M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Range, Past 5 Years

Minimum 1.03 Apr 01 2020
Maximum 37.91 Dec 05 2016
Average 16.66

Price Related Metrics

PS Ratio 1.585
Price to Book Value 2.084
Price to Free Cash Flow 10.87
Earnings Yield -17.17%
Market Cap 3.411B
Operating PE Ratio 4.908
Normalized PE Ratio 11.90

News

10 Stocks that Tripled in 2021
Yahoo 11/23 16:37 ET
Insider Sell: Sm Energy
MT Newswires 11/05 16:57 ET
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.