SM Energy Co (SM)
46.03
+0.57
(+1.25%)
USD |
NYSE |
Nov 22, 16:00
45.99
-0.04
(-0.09%)
Pre-Market: 20:00
SM Energy Price: 46.03 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 45.30 | 46.42 | 45.01 | 46.03 | 973437.0 |
| Nov 21, 2024 | 45.47 | 46.09 | 45.20 | 45.46 | 1.060M |
| Nov 20, 2024 | 44.03 | 44.91 | 44.00 | 44.76 | 1.371M |
| Nov 19, 2024 | 44.25 | 44.42 | 43.43 | 43.89 | 635207.0 |
| Nov 18, 2024 | 43.89 | 45.04 | 43.89 | 44.60 | 893036.0 |
| Nov 15, 2024 | 44.46 | 44.94 | 43.14 | 43.33 | 842216.0 |
| Nov 14, 2024 | 44.39 | 44.83 | 43.68 | 44.27 | 1.154M |
| Nov 13, 2024 | 43.64 | 44.16 | 42.64 | 43.72 | 741653.0 |
| Nov 12, 2024 | 44.20 | 44.85 | 43.30 | 43.41 | 891557.0 |
| Nov 11, 2024 | 43.48 | 44.07 | 42.98 | 44.02 | 902076.0 |
| Nov 08, 2024 | 43.01 | 43.38 | 42.50 | 43.37 | 1.064M |
| Nov 07, 2024 | 44.04 | 44.37 | 43.04 | 43.28 | 1.346M |
| Nov 06, 2024 | 42.34 | 44.50 | 42.22 | 44.06 | 2.027M |
| Nov 05, 2024 | 40.90 | 41.55 | 40.75 | 41.10 | 1.675M |
| Nov 04, 2024 | 40.70 | 41.72 | 40.47 | 40.94 | 1.829M |
| Nov 01, 2024 | 43.39 | 43.45 | 39.70 | 40.28 | 3.385M |
| Oct 31, 2024 | 42.77 | 43.27 | 41.93 | 41.97 | 1.609M |
| Oct 30, 2024 | 42.19 | 42.83 | 41.84 | 42.50 | 1.374M |
| Oct 29, 2024 | 41.86 | 42.35 | 41.56 | 41.81 | 1.301M |
| Oct 28, 2024 | 41.32 | 42.14 | 41.32 | 41.96 | 1.161M |
| Oct 25, 2024 | 43.02 | 43.54 | 42.63 | 43.48 | 1.436M |
| Oct 24, 2024 | 42.28 | 42.79 | 41.89 | 42.71 | 899566.0 |
| Oct 23, 2024 | 42.06 | 42.40 | 41.38 | 41.98 | 1.061M |
| Oct 22, 2024 | 42.75 | 43.04 | 42.19 | 42.33 | 1.146M |
| Oct 21, 2024 | 43.44 | 43.57 | 42.07 | 42.14 | 1.925M |
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
27.81
Average
32.32
Median
Price Benchmarks
| MPLX LP | 49.50 |
| Comstock Resources Inc | 15.16 |
| Northern Oil & Gas Inc | 43.20 |
| VAALCO Energy Inc | 5.41 |
| Evolution Petroleum Corp | 6.10 |
Price Related Metrics
| PE Ratio | 6.429 |
| PS Ratio | 2.184 |
| PEG Ratio | 1.374 |
| Price to Book Value | 1.297 |
| Price to Free Cash Flow | 10.67 |
| Earnings Yield | 15.56% |
| Market Cap | 5.267B |
| PEGY Ratio | 1.023 |
| Operating PE Ratio | 5.629 |
| Normalized PE Ratio | 7.572 |