SM Energy Company - Price History
Monthly price history for SM (SM Energy Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $47.12 | $47.12 |
| April 2024 | $48.49 | $48.49 |
| March 2024 | $49.67 | $49.85 |
| February 2024 | $43.61 | $43.77 |
| January 2024 | $36.94 | $37.08 |
| December 2023 | $38.38 | $38.72 |
| November 2023 | $37.12 | $37.45 |
| October 2023 | $39.97 | $40.32 |
| September 2023 | $39.17 | $39.65 |
| August 2023 | $41.80 | $42.31 |
| July 2023 | $35.85 | $36.29 |
| June 2023 | $31.11 | $31.63 |
| May 2023 | $25.86 | $26.29 |
| April 2023 | $27.62 | $28.08 |
| March 2023 | $27.56 | $28.16 |
| February 2023 | $28.88 | $29.51 |
| January 2023 | $32.16 | $32.87 |
| December 2022 | $33.93 | $34.83 |
| November 2022 | $41.99 | $43.11 |
| October 2022 | $43.81 | $44.98 |
| September 2022 | $36.51 | $37.61 |
| August 2022 | $42.78 | $44.07 |
| July 2022 | $40.08 | $41.28 |
| June 2022 | $33.19 | $34.19 |
| May 2022 | $46.86 | $48.27 |
| April 2022 | $34.49 | $35.53 |
| March 2022 | $37.80 | $38.95 |
| February 2022 | $34.46 | $35.51 |
| January 2022 | $31.84 | $32.81 |
| December 2021 | $28.61 | $29.48 |
| November 2021 | $28.15 | $29 |
| October 2021 | $33.31 | $34.32 |
| September 2021 | $25.60 | $26.38 |
| August 2021 | $18.53 | $19.10 |
| July 2021 | $18.14 | $18.70 |
| June 2021 | $23.90 | $24.63 |
| May 2021 | $19.31 | $19.90 |
| April 2021 | $15.33 | $15.80 |
| March 2021 | $15.87 | $16.37 |
| February 2021 | $13.44 | $13.86 |
| January 2021 | $8.14 | $8.39 |
| December 2020 | $5.93 | $6.12 |
| November 2020 | $4.10 | $4.23 |
| October 2020 | $1.56 | $1.61 |
| September 2020 | $1.53 | $1.59 |
| August 2020 | $2.34 | $2.43 |
| July 2020 | $2.84 | $2.95 |
| June 2020 | $3.61 | $3.75 |
| May 2020 | $3.39 | $3.52 |
| April 2020 | $3.90 | $4.05 |
| March 2020 | $1.17 | $1.22 |
| February 2020 | $6.29 | $6.57 |
| January 2020 | $8.79 | $9.18 |
| December 2019 | $10.76 | $11.24 |
| November 2019 | $7.96 | $8.31 |
| October 2019 | $7.51 | $7.84 |
| September 2019 | $9.22 | $9.69 |
| August 2019 | $9.02 | $9.48 |
| July 2019 | $9.48 | $9.97 |
| June 2019 | $11.91 | $12.52 |
| May 2019 | $11.06 | $11.63 |
| April 2019 | $15.16 | $15.93 |
| March 2019 | $16.59 | $17.49 |
| February 2019 | $15.50 | $16.34 |
| January 2019 | $18.61 | $19.62 |
| December 2018 | $14.68 | $15.48 |
| November 2018 | $19.35 | $20.40 |
| October 2018 | $23.09 | $24.34 |
| September 2018 | $29.85 | $31.53 |
| August 2018 | $28.49 | $30.09 |
| July 2018 | $26.04 | $27.51 |
| June 2018 | $24.32 | $25.69 |
| May 2018 | $24.80 | $26.20 |
| April 2018 | $22.68 | $23.95 |
| March 2018 | $17.03 | $18.03 |
| February 2018 | $17.33 | $18.34 |
| January 2018 | $22.06 | $23.35 |
| December 2017 | $20.86 | $22.08 |
| November 2017 | $19.50 | $20.64 |
| October 2017 | $20.15 | $21.33 |
| September 2017 | $16.72 | $17.74 |
| August 2017 | $12.59 | $13.36 |
| July 2017 | $16.38 | $17.39 |
| June 2017 | $15.57 | $16.53 |
| May 2017 | $15.99 | $16.97 |
| April 2017 | $21.28 | $22.59 |
| March 2017 | $22.58 | $24.02 |
| February 2017 | $23.17 | $24.65 |
| January 2017 | $28.68 | $30.51 |
| December 2016 | $32.42 | $34.48 |
| November 2016 | $37.47 | $39.86 |
| October 2016 | $31.62 | $33.63 |
| September 2016 | $36.22 | $38.58 |
| August 2016 | $35.57 | $37.88 |
| July 2016 | $25.47 | $27.13 |
| June 2016 | $25.35 | $27 |
| May 2016 | $29.60 | $31.52 |
| April 2016 | $29.26 | $31.16 |
| March 2016 | $17.56 | $18.74 |
| February 2016 | $8.47 | $9.04 |
| January 2016 | $13.10 | $13.98 |
| December 2015 | $18.42 | $19.66 |
| November 2015 | $27.52 | $29.37 |
| October 2015 | $31.25 | $33.35 |
| September 2015 | $29.98 | $32.04 |
| August 2015 | $34.35 | $36.70 |
| July 2015 | $34.69 | $37.07 |
| June 2015 | $43.16 | $46.12 |
| May 2015 | $48.96 | $52.32 |
| April 2015 | $54.25 | $57.97 |
| March 2015 | $48.32 | $51.68 |
| February 2015 | $45.37 | $48.52 |
| January 2015 | $35.36 | $37.82 |
| December 2014 | $36.07 | $38.58 |
| November 2014 | $40.63 | $43.45 |
| October 2014 | $52.64 | $56.30 |
| September 2014 | $72.87 | $78 |
| August 2014 | $83.18 | $89.04 |
| July 2014 | $73.38 | $78.54 |
| June 2014 | $78.57 | $84.10 |
| May 2014 | $70.82 | $75.81 |
| April 2014 | $69.26 | $74.13 |
| March 2014 | $66.56 | $71.29 |
| February 2014 | $68.86 | $73.75 |
| January 2014 | $77.27 | $82.76 |
| December 2013 | $77.59 | $83.11 |
| November 2013 | $82.29 | $88.14 |
| October 2013 | $82.73 | $88.61 |
| September 2013 | $72.02 | $77.19 |
| August 2013 | $63.75 | $68.32 |
| July 2013 | $64.13 | $68.73 |
| June 2013 | $55.97 | $59.98 |
| May 2013 | $56.58 | $60.64 |
| April 2013 | $56.92 | $61 |
| March 2013 | $55.21 | $59.22 |
| February 2013 | $53.96 | $57.88 |
| January 2013 | $54.22 | $58.16 |
| December 2012 | $48.68 | $52.21 |
| November 2012 | $46.33 | $49.69 |
| October 2012 | $50.27 | $53.92 |
| September 2012 | $50.40 | $54.11 |
| August 2012 | $43.99 | $47.23 |
| July 2012 | $43.86 | $47.09 |
| June 2012 | $45.74 | $49.11 |
| May 2012 | $50.38 | $54.09 |
| April 2012 | $61.58 | $66.11 |
| March 2012 | $65.87 | $70.77 |
| February 2012 | $73.27 | $78.72 |
| January 2012 | $67.55 | $72.58 |
| December 2011 | $68.04 | $73.10 |
| November 2011 | $73.99 | $79.49 |
| October 2011 | $77.17 | $82.91 |
| September 2011 | $56.41 | $60.65 |
| August 2011 | $71.16 | $76.50 |
| July 2011 | $70.09 | $75.35 |
| June 2011 | $68.35 | $73.48 |
| May 2011 | $61.85 | $66.49 |
| April 2011 | $70.56 | $75.86 |
| March 2011 | $68.96 | $74.19 |
| February 2011 | $67.36 | $72.47 |
| January 2011 | $57.78 | $62.16 |
| December 2010 | $54.78 | $58.93 |
| November 2010 | $46.19 | $49.69 |
| October 2010 | $38.74 | $41.68 |
| September 2010 | $34.78 | $37.46 |
| August 2010 | $35.27 | $37.99 |
| July 2010 | $38.46 | $41.42 |
| June 2010 | $37.29 | $40.16 |
| May 2010 | $40.15 | $43.24 |
| April 2010 | $37.36 | $40.24 |
| March 2010 | $32.28 | $34.81 |
| February 2010 | $30.21 | $32.58 |
| January 2010 | $29.71 | $32.04 |
| December 2009 | $31.75 | $34.24 |
| November 2009 | $30.03 | $32.38 |
| October 2009 | $31.62 | $34.10 |
| September 2009 | $30.06 | $32.46 |
| August 2009 | $24.35 | $26.30 |
| July 2009 | $22.10 | $23.87 |
| June 2009 | $19.33 | $20.87 |
| May 2009 | $20.06 | $21.66 |
| April 2009 | $16.55 | $17.87 |
| March 2009 | $12.22 | $13.23 |
| February 2009 | $12.54 | $13.58 |
| January 2009 | $17.87 | $19.35 |
| December 2008 | $18.75 | $20.31 |
| November 2008 | $18.57 | $20.11 |
| October 2008 | $22.98 | $24.89 |
| September 2008 | $32.84 | $35.65 |
| August 2008 | $38.89 | $42.22 |
| July 2008 | $39.20 | $42.56 |
| June 2008 | $59.54 | $64.64 |
| May 2008 | $46.94 | $50.96 |
| April 2008 | $40.27 | $43.72 |
| March 2008 | $35.42 | $38.50 |
| February 2008 | $33.93 | $36.88 |
| January 2008 | $32.40 | $35.22 |
| December 2007 | $35.52 | $38.61 |
| November 2007 | $36.15 | $39.30 |
| October 2007 | $38.97 | $42.36 |
| September 2007 | $32.78 | $35.67 |
| August 2007 | $30.64 | $33.35 |
| July 2007 | $30.59 | $33.29 |
| June 2007 | $33.65 | $36.62 |
| May 2007 | $34.33 | $37.36 |
| April 2007 | $33.60 | $36.62 |
| March 2007 | $33.66 | $36.68 |
| February 2007 | $33.04 | $36.01 |
| January 2007 | $33.02 | $35.99 |
| December 2006 | $33.80 | $36.84 |
| November 2006 | $36.78 | $40.08 |
| October 2006 | $34.17 | $37.29 |
| September 2006 | $33.64 | $36.71 |
| August 2006 | $37.39 | $40.80 |
| July 2006 | $39.40 | $43 |
| June 2006 | $36.88 | $40.25 |
| May 2006 | $35.82 | $39.09 |
| April 2006 | $38.59 | $42.16 |
| March 2006 | $37.37 | $40.83 |
| February 2006 | $35.14 | $38.39 |
| January 2006 | $39.95 | $43.64 |
| December 2005 | $33.69 | $36.81 |
| November 2005 | $32.60 | $35.62 |
| October 2005 | $31.09 | $34.01 |
| September 2005 | $33.45 | $36.60 |
| August 2005 | $31.51 | $34.47 |
| July 2005 | $28.88 | $31.60 |
| June 2005 | $26.49 | $28.98 |
| May 2005 | $23.78 | $26.02 |
| April 2005 | $19.79 | $21.70 |
| March 2005 | $22.82 | $50.05 |
| February 2005 | $23.20 | $50.88 |
| January 2005 | $19.61 | $43.01 |
| December 2004 | $19.03 | $41.74 |
| November 2004 | $19.60 | $42.99 |
| October 2004 | $17.96 | $39.43 |
| September 2004 | $18.13 | $39.81 |
| August 2004 | $15.89 | $34.89 |
| July 2004 | $15.62 | $34.31 |
| June 2004 | $16.23 | $35.65 |
| May 2004 | $14.80 | $32.51 |
| April 2004 | $16.44 | $36.15 |
| March 2004 | $15.20 | $33.43 |
| February 2004 | $14.05 | $30.90 |
| January 2004 | $13.05 | $28.70 |
| December 2003 | $12.96 | $28.50 |
| November 2003 | $11.69 | $25.70 |
| October 2003 | $11.84 | $26.10 |
| September 2003 | $11.49 | $25.32 |
| August 2003 | $12.84 | $28.30 |
| July 2003 | $11.73 | $25.84 |
| June 2003 | $12.39 | $27.30 |
| May 2003 | $12.71 | $28 |
| April 2003 | $11.61 | $25.62 |
| March 2003 | $11.35 | $25.05 |
| February 2003 | $12.08 | $26.67 |
| January 2003 | $11.20 | $24.72 |
| December 2002 | $11.32 | $25 |
| November 2002 | $11.46 | $25.29 |
| October 2002 | $11.46 | $25.34 |
| September 2002 | $10.80 | $23.90 |
| August 2002 | $10.75 | $23.78 |
| July 2002 | $9.31 | $20.59 |
| June 2002 | $10.88 | $24.06 |
| May 2002 | $10.47 | $23.16 |
| April 2002 | $10.91 | $24.19 |
| March 2002 | $9.79 | $21.71 |
| February 2002 | $9.79 | $21.70 |
| January 2002 | $9.32 | $20.65 |
| December 2001 | $9.56 | $21.19 |
| November 2001 | $8.64 | $19.15 |
| October 2001 | $9.21 | $20.47 |
| September 2001 | $7.17 | $15.93 |
| August 2001 | $8.64 | $19.20 |
| July 2001 | $9.65 | $21.45 |
| June 2001 | $10.51 | $23.36 |
| May 2001 | $9.97 | $22.15 |
| April 2001 | $11.16 | $24.85 |
| March 2001 | $10.44 | $23.25 |
| February 2001 | $10.02 | $22.31 |
| January 2001 | $11.93 | $26.56 |
| December 2000 | $14.96 | $33.31 |
| November 2000 | $10.33 | $23 |
| October 2000 | $10.51 | $23.44 |
| September 2000 | $10.34 | $23.06 |
| August 2000 | $9.28 | $41.38 |
| July 2000 | $6.70 | $29.94 |
| June 2000 | $9.42 | $42.06 |
| May 2000 | $8.06 | $36 |
| April 2000 | $7.54 | $33.75 |
| March 2000 | $6.68 | $29.88 |
| February 2000 | $6.22 | $27.81 |
| January 2000 | $5.69 | $25.50 |
| December 1999 | $5.52 | $24.75 |
| November 1999 | $4.66 | $20.88 |
| October 1999 | $5.68 | $25.50 |
| September 1999 | $5.82 | $26.12 |
| August 1999 | $5.90 | $26.50 |
| July 1999 | $5.86 | $26.38 |
| June 1999 | $4.57 | $20.56 |
| May 1999 | $4.44 | $20 |
| April 1999 | $4.27 | $19.25 |
| March 1999 | $3.85 | $17.38 |
| February 1999 | $3.46 | $15.62 |
| January 1999 | $4.31 | $19.50 |
| December 1998 | $4.09 | $18.50 |
| November 1998 | $4.20 | $19 |
| October 1998 | $4.63 | $21 |
| September 1998 | $5.27 | $23.88 |
| August 1998 | $3.65 | $16.56 |
| July 1998 | $4.34 | $19.75 |
| June 1998 | $5.31 | $24.12 |
| May 1998 | $5.99 | $27.25 |
| April 1998 | $7.03 | $32 |
| March 1998 | $8.39 | $38.22 |
| February 1998 | $7.96 | $36.25 |
| January 1998 | $7.40 | $33.75 |
| December 1997 | $7.68 | $35 |
| November 1997 | $9.07 | $41.38 |
| October 1997 | $8.93 | $40.75 |
| September 1997 | $9.94 | $45.38 |
| August 1997 | $7.83 | $35.75 |
| July 1997 | $7.34 | $33.50 |
| June 1997 | $7.68 | $35.12 |
| May 1997 | $6.94 | $31.75 |
| April 1997 | $5.69 | $26 |
| March 1997 | $5.62 | $25.75 |
| February 1997 | $5.32 | $24.38 |
| January 1997 | $6.37 | $29.25 |
| December 1996 | $5.42 | $24.88 |
| November 1996 | $4.79 | $22 |
| October 1996 | $4.40 | $20.25 |
| September 1996 | $3.59 | $16.50 |
| August 1996 | $3.15 | $14.50 |
| July 1996 | $3.34 | $15.38 |
| June 1996 | $3.63 | $16.75 |
| May 1996 | $3.82 | $17.62 |
| April 1996 | $3.49 | $16.12 |
| March 1996 | $3.35 | $15.50 |
| February 1996 | $3.30 | $15.25 |
| January 1996 | $3.19 | $14.75 |
| December 1995 | $3.02 | $14 |
| November 1995 | $2.93 | $13.56 |
| October 1995 | $2.88 | $13.38 |
| September 1995 | $3.06 | $14.25 |
| August 1995 | $2.80 | $13 |
| July 1995 | $2.81 | $13.12 |
| June 1995 | $2.68 | $12.50 |
| May 1995 | $2.73 | $12.75 |
| April 1995 | $2.72 | $12.75 |
| March 1995 | $2.75 | $12.88 |
| February 1995 | $2.89 | $13.50 |
| January 1995 | $2.89 | $13.50 |
| December 1994 | $2.82 | $13.25 |
| November 1994 | $2.66 | $12.50 |
| October 1994 | $2.86 | $13.44 |
| September 1994 | $2.60 | $12.25 |
| August 1994 | $2.51 | $11.81 |
| July 1994 | $2.62 | $12.38 |
| June 1994 | $2.59 | $12.25 |
| May 1994 | $2.67 | $12.62 |
| April 1994 | $2.90 | $13.75 |
| March 1994 | $2.72 | $12.88 |
| February 1994 | $2.90 | $13.75 |
| January 1994 | $2.96 | $14 |
| December 1993 | $2.58 | $12.25 |
| November 1993 | $3 | $14.25 |
| October 1993 | $3.05 | $14.50 |
| September 1993 | $2.89 | $13.75 |
| August 1993 | $2.94 | $14 |
| July 1993 | $2.89 | $13.75 |
| June 1993 | $3.30 | $15.75 |
| May 1993 | $3.30 | $15.75 |
| April 1993 | $3.34 | $16 |
| March 1993 | $3.03 | $14.50 |
| February 1993 | $2.77 | $13.25 |
| January 1993 | $2.50 | $12 |
| December 1992 | $2.39 | $11.50 |
SM
Price: $49.25
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.47%
Payout Ratio: 10.50%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 6.37 USD
P/E Ratio: 5.47
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.4 million
Ebitda: 50.3 millionMarket Capitalization: 5.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%