SM Energy Co (SM)
27.52
+0.07
(+0.26%)
USD |
NYSE |
May 26, 16:00
27.52
0.00 (0.00%)
After-Hours: 20:00
SM Energy Price: 27.52 for May 26, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 26, 2023 | 27.53 | 27.67 | 27.08 | 27.52 | 1.302M |
| May 25, 2023 | 28.40 | 28.48 | 27.06 | 27.45 | 2.214M |
| May 24, 2023 | 28.41 | 29.41 | 28.18 | 28.77 | 1.550M |
| May 23, 2023 | 28.35 | 28.94 | 28.13 | 28.20 | 1.659M |
| May 22, 2023 | 26.82 | 28.43 | 26.82 | 28.15 | 2.704M |
| May 19, 2023 | 27.26 | 27.31 | 26.59 | 26.69 | 1.330M |
| May 18, 2023 | 26.26 | 26.95 | 25.85 | 26.88 | 916659.0 |
| May 17, 2023 | 26.04 | 26.66 | 25.47 | 26.56 | 1.281M |
| May 16, 2023 | 26.30 | 26.62 | 25.66 | 25.68 | 1.057M |
| May 15, 2023 | 25.97 | 26.71 | 25.86 | 26.54 | 1.064M |
| May 12, 2023 | 26.32 | 26.48 | 25.37 | 25.79 | 1.527M |
| May 11, 2023 | 25.45 | 26.04 | 25.20 | 26.00 | 1.731M |
| May 10, 2023 | 26.33 | 26.33 | 25.04 | 25.95 | 2.615M |
| May 09, 2023 | 25.98 | 26.56 | 25.74 | 26.10 | 1.743M |
| May 08, 2023 | 27.70 | 27.70 | 26.25 | 26.41 | 2.270M |
| May 05, 2023 | 26.48 | 27.04 | 26.44 | 26.92 | 1.926M |
| May 04, 2023 | 25.74 | 26.20 | 25.20 | 25.29 | 2.595M |
| May 03, 2023 | 25.81 | 26.35 | 25.52 | 25.70 | 3.025M |
| May 02, 2023 | 27.56 | 27.61 | 25.89 | 26.39 | 2.175M |
| May 01, 2023 | 27.46 | 28.36 | 27.24 | 28.04 | 2.409M |
| Apr 28, 2023 | 26.87 | 28.47 | 26.30 | 28.08 | 2.561M |
| Apr 27, 2023 | 26.24 | 27.08 | 26.02 | 26.85 | 2.184M |
| Apr 26, 2023 | 27.00 | 27.25 | 26.02 | 26.21 | 1.938M |
| Apr 25, 2023 | 27.72 | 28.10 | 27.15 | 27.20 | 1.504M |
| Apr 24, 2023 | 27.29 | 28.54 | 27.18 | 28.39 | 1.513M |
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
20.88
Average
19.08
Median
Feb 19 2019
Price Benchmarks
| SilverBow Resources Inc | 23.57 |
| W&T Offshore Inc | 4.06 |
| APA Corp | 33.41 |
| Ring Energy Inc | 1.80 |
| Ranger Oil Corp | 38.02 |
Price Related Metrics
| PE Ratio | 2.703 |
| PS Ratio | 1.113 |
| PEG Ratio | 0.0094 |
| Price to Book Value | 1.027 |
| Price to Free Cash Flow | 4.823 |
| Earnings Yield | 36.99% |
| Market Cap | 3.317B |
| PEGY Ratio | 0.0094 |
| Operating PE Ratio | 2.049 |
| Normalized PE Ratio | 2.746 |