Loading live market data…

SM Energy Company

NYSE:SM

$29.72 USD

-$0.17 (-0.57%)

Volume
3.48M
Average Volume
4.17M
Market Capitalization
$7.13B
P/E Ratio
25.84
Dividend Yield
2.83%
Price Target
$34.00
Year High
$35.88
Year Low
$17.45
Day High
—
Day Low
—
Payout Ratio
$1.16
Current Ratio
$0.39
Date Opening Price Closing Price %Chg Volume
2026-07-14 $29.95 $29.72 -0.77% 3.47M
2026-07-13 $28.83 $29.89 3.68% 4.26M
2026-07-10 $28.44 $27.81 -2.22% 2.39M
2026-07-09 $28.60 $28.34 -0.91% 3.76M
2026-07-08 $28.82 $29.11 1.01% 6.78M
2026-07-07 $26.64 $27.92 4.80% 5.41M
2026-07-06 $26.45 $26.35 -0.38% 3.84M
2026-07-02 $26.26 $26.85 2.25% 4.17M
2026-07-01 $26.08 $25.73 -1.34% 5.06M
2026-06-30 $26.36 $26.10 -0.99% 3.23M
2026-06-29 $26.30 $26.14 -0.61% 3.52M
2026-06-26 $26.27 $26.34 0.27% 6.02M
2026-06-25 $26.20 $26.52 1.22% 2.79M
2026-06-24 $26.60 $26.49 -0.41% 3.33M
2026-06-23 $27.45 $27.41 -0.15% 3M
2026-06-22 $27.47 $27.56 0.33% 4.2M
2026-06-18 $27.68 $27.14 -1.95% 7.44M
2026-06-17 $28.03 $28.09 0.21% 3.4M
2026-06-16 $27.92 $28.06 0.50% 4.21M
2026-06-15 $29.22 $28.47 -2.57% 6.12M
2026-06-12 $30.31 $31.15 2.77% 4.4M
2026-06-11 $33.48 $31.28 -6.57% 3.91M
2026-06-10 $31.30 $32.83 4.89% 3.61M
2026-06-09 $31.95 $31.08 -2.72% 3.44M
2026-06-08 $32.50 $32.37 -0.40% 2.47M
2026-06-05 $33.93 $32.21 -5.07% 3.23M
2026-06-04 $33.49 $33.96 1.40% 3.66M
2026-06-03 $33.33 $34.29 2.88% 3.51M
2026-06-02 $32.56 $32.94 1.17% 3.88M
2026-06-01 $31.85 $32.67 2.57% 3.37M
2026-05-29 $31.13 $30.71 -1.35% 4.32M
2026-05-28 $31.16 $31.16 0.00% 3.21M
2026-05-27 $30.80 $30.63 -0.55% 3.57M
2026-05-26 $32.94 $31.79 -3.49% 4.38M
2026-05-22 $33.64 $33.77 0.39% 3.03M
2026-05-21 $35.66 $33.25 -6.76% 4M
2026-05-20 $34.97 $34.81 -0.46% 9.69M
2026-05-19 $33.67 $34.32 1.93% 3.67M
2026-05-18 $32.51 $33.17 2.03% 4.75M
2026-05-15 $32.00 $32.59 1.84% 3.71M
2026-05-14 $31.53 $31.37 -0.51% 2.24M
2026-05-13 $31.28 $31.17 -0.35% 3.35M
2026-05-12 $30.91 $31.35 1.42% 3.81M
2026-05-11 $30.33 $30.67 1.12% 4.39M
2026-05-08 $29.15 $29.44 0.99% 4.48M
2026-05-07 $27.52 $29.10 5.74% 7.11M
2026-05-06 $29.52 $28.55 -3.29% 6.43M
2026-05-05 $31.19 $31.21 0.06% 3.36M
2026-05-04 $30.66 $31.38 2.35% 2.66M
2026-05-01 $30.25 $30.47 0.73% 3.13M
2026-04-30 $30.50 $31.03 1.74% 3.55M
2026-04-29 $30.00 $31.23 4.10% 5.05M
2026-04-28 $29.70 $29.28 -1.41% 4.37M
2026-04-27 $29.03 $29.10 0.24% 2.77M
2026-04-24 $29.28 $28.78 -1.71% 3.14M
2026-04-23 $29.27 $29.29 0.07% 4.05M
2026-04-22 $28.39 $29.06 2.36% 3.4M
2026-04-21 $27.14 $28.08 3.46% 4.05M
2026-04-20 $26.30 $26.93 2.40% 4.81M
2026-04-17 $26.44 $25.97 -1.78% 7.67M
2026-04-16 $27.32 $28.08 2.78% 3.56M
2026-04-15 $27.40 $27.33 -0.26% 4.34M
2026-04-14 $28.50 $27.65 -2.98% 4.55M
2026-04-13 $29.12 $28.85 -0.93% 4.67M
2026-04-10 $28.17 $28.38 0.75% 5M
2026-04-09 $29.06 $28.33 -2.51% 5.59M
2026-04-08 $27.73 $28.81 3.89% 8.87M
2026-04-07 $30.90 $31.35 1.46% 5.11M
2026-04-06 $30.73 $30.46 -0.88% 3.73M
2026-04-02 $31.04 $30.62 -1.35% 6.4M
2026-04-01 $30.18 $29.50 -2.25% 8.63M
2026-03-31 $31.70 $31.18 -1.64% 6.46M
2026-03-30 $32.60 $32.13 -1.44% 5.18M
2026-03-27 $33.00 $32.72 -0.85% 5.26M
2026-03-26 $32.00 $32.68 2.12% 5M
2026-03-25 $29.90 $31.50 5.35% 5.71M
2026-03-24 $30.10 $30.35 0.83% 6.9M
2026-03-23 $28.80 $29.05 0.87% 8.22M
2026-03-20 $28.40 $30.04 5.77% 13.65M
2026-03-19 $27.60 $27.75 0.54% 6.12M
2026-03-18 $27.04 $27.27 0.85% 4.32M
2026-03-17 $26.81 $26.81 0.00% 4.59M
2026-03-16 $26.00 $26.76 2.92% 5.54M
2026-03-13 $25.06 $26.79 6.90% 5.93M
2026-03-12 $25.97 $25.48 -1.89% 6.7M
2026-03-11 $24.88 $25.63 3.01% 5.1M
2026-03-10 $25.31 $24.88 -1.70% 8.43M
2026-03-09 $26.26 $26.02 -0.91% 10.54M
2026-03-06 $26.06 $25.97 -0.35% 7.47M
2026-03-05 $24.85 $25.58 2.94% 7.19M