SM Energy Stock Price History, SM Historical Prices

Add to My Stocks
$29.17 $0.94 (3.33%) SM stock closing price Aug 21, 2018 (Closing)

SM Energy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with SM Energy P/E ratio, and PS ratio. The SM Energy stock price history chart shows that the stock price reached a high of $91.98 on Nov 26, 2013, and a low of $7.6 on Feb 24, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-21 28.74 29.58 28.74 29.17 2,511,443 15.19 1.76
2018-08-17 27.38 27.95 27.07 27.39 2,640,339 14.27 1.65
2018-08-16 26.97 27.54 26.69 27.21 1,573,759 14.17 1.64
2018-08-14 27.81 28.28 27.63 28.2 1,323,222 14.69 1.7
2018-08-13 27.83 28.73 27.41 27.45 1,874,628 14.3 1.66
2018-08-09 27.55 27.74 26.95 27.56 1,925,352 14.35 1.66
2018-08-07 29.07 29.36 28.44 28.87 2,415,008 15.04 1.74
2018-08-06 28.37 29.07 28.22 28.81 1,940,522 15.01 1.74
2018-08-03 28.38 28.9 27.83 28.33 2,067,618 14.76 1.71
2018-08-02 26.86 28.63 26.17 28.49 3,795,880 41.29 1.88
2018-08-01 27.09 27.1 25.88 26.95 2,115,580 39.06 1.78
2018-07-31 27.59 27.72 26.85 27.51 2,029,022 39.87 1.82
2018-07-27 27.18 27.62 26.44 26.55 1,774,357 38.48 1.75
2018-07-26 27.39 27.86 26.98 27.53 7,670,558 39.9 1.82
2018-07-25 26.77 27.6 26.62 27.5 1,734,869 39.86 1.82
2018-07-24 26.61 27.11 26.52 26.82 1,863,824 38.87 1.77
2018-07-23 27.09 27.15 26.52 26.55 1,784,051 38.48 1.75
2018-07-20 26.62 27.03 26.38 26.62 1,922,024 38.58 1.76
2018-07-18 25.91 26.53 25.09 26.47 2,085,622 38.36 1.75
2018-07-17 25.4 26.3 25.4 26.11 1,396,642 37.84 1.73
2018-07-12 26.49 27.05 26.26 26.64 2,052,605 38.61 1.76
2018-07-11 27.41 27.94 26.6 26.97 2,281,455 39.09 1.78
2018-07-10 28.03 28.45 27.43 27.74 2,622,853 40.2 1.83
2018-07-09 27.09 27.84 26.62 27.68 2,446,237 40.12 1.83
2018-07-06 25.13 26.95 24.95 26.82 1,916,484 38.87 1.77
2018-07-05 26.12 26.12 25.23 25.84 1,336,837 37.45 1.71
2018-07-03 25.75 26.76 25.58 25.69 1,513,255 37.23 1.7
2018-07-02 25.43 25.62 24.91 25.17 1,888,108 36.48 1.66
2018-06-29 26.19 26.81 25.64 25.69 2,117,264 37.23 1.7
2018-06-28 26.64 26.79 26.07 26.19 2,191,401 37.96 1.73
2018-06-27 26.05 27.09 25.88 26.64 2,825,373 38.61 1.76
2018-06-26 25.17 25.66 24.71 25.62 2,389,163 37.13 1.69
2018-06-25 25.47 25.84 24.77 24.89 2,564,836 36.07 1.64
2018-06-22 25.25 25.71 24.91 25.52 3,942,793 36.99 1.69
2018-06-21 24.85 25 23.81 23.92 2,180,858 34.67 1.58
2018-06-20 25 25.42 24.5 25.14 2,467,481 36.44 1.66
2018-06-19 23.74 24.83 23.42 24.57 2,237,639 35.61 1.62
2018-06-18 23.24 24.67 23.19 24.21 2,707,155 35.09 1.6
2018-06-15 24.22 24.26 22.94 23.24 3,904,170 33.68 1.54
2018-06-14 25.19 25.3 24.4 24.43 1,804,336 35.41 1.61
2018-06-13 24.65 25.14 24.48 24.83 2,143,450 35.99 1.64
2018-06-12 24.02 24.95 24.01 24.8 4,491,978 35.94 1.64
2018-06-11 23.75 24.39 23.34 24.12 2,921,010 34.96 1.59
2018-06-08 23.58 24.06 23.08 23.87 3,263,904 34.59 1.58
2018-06-07 22.52 23.9 22.49 23.79 3,676,170 34.48 1.57
2018-06-06 22.04 22.55 21.57 22.29 5,917,035 32.3 1.47
2018-06-05 21.24 22.34 20.95 21.97 4,665,896 31.84 1.45
2018-06-04 22.9 22.99 20.82 21.35 6,590,207 30.94 1.41
2018-06-01 26.31 26.41 23.15 23.19 6,327,781 33.61 1.53
2018-05-31 26.3 26.98 26.15 26.2 2,376,692 37.97 1.73
2018-05-30 25.39 26.63 25.39 26.6 2,401,188 38.55 1.76
2018-05-29 24.37 25.31 24.11 25.28 2,115,939 36.64 1.67
2018-05-28 0 0 0 24.65 0 - -
2018-05-25 25.06 25.06 23.92 24.65 3,693,147 35.73 1.63
2018-05-24 25.91 26.44 25.65 25.89 4,325,101 37.52 1.71
2018-05-23 26.28 26.69 25.55 26.55 2,732,500 38.48 1.75
2018-05-22 27.3 27.94 26.39 26.62 3,318,958 38.58 1.76
2018-05-21 27 27.23 26.62 27.18 2,405,125 39.39 1.8
2018-05-18 26.48 26.7 26.15 26.64 1,929,054 38.61 1.76
2018-05-17 25.83 26.57 25.64 26.5 3,430,235 38.41 1.75
2018-05-16 25.16 25.58 24.63 25.46 3,173,167 36.9 1.68
2018-05-15 24.64 25.28 24.41 25.19 2,782,645 36.51 1.66
2018-05-14 24.78 25 24.59 24.83 2,447,660 35.99 1.64
2018-05-11 25.3 25.44 24.54 24.64 3,040,608 35.71 1.63
2018-05-10 25.2 25.32 24.66 25.09 3,749,492 36.36 1.66
2018-05-09 24.85 25.42 24.58 24.72 5,479,477 35.83 1.63
2018-05-08 23.73 24.25 22.44 24.25 4,748,074 35.15 1.6
2018-05-07 23.93 24.47 23.64 23.73 3,526,788 34.39 1.57
2018-05-04 23.07 23.78 22.48 23.65 3,425,287 34.28 1.56
2018-05-03 23.65 23.86 22.87 23.07 3,510,678 - 1.99
2018-05-02 23.58 24.2 23.43 23.87 3,279,768 - 2.06
2018-05-01 23.73 24.04 22.97 23.54 3,031,158 - 2.03
2018-04-30 23.3 24.17 23.21 23.95 2,521,822 - 2.07
2018-04-27 23.14 23.65 22.91 23.42 2,306,453 - 2.02
2018-04-26 23.4 23.55 22.92 23.41 2,103,266 - 2.02
2018-04-25 22.7 23.36 22.48 23.28 2,832,461 - 2.01
2018-04-24 22.35 23.12 22.17 22.83 4,429,109 - 1.97
2018-04-23 21.75 22.5 21.53 22.36 4,138,782 - 1.93
2018-04-20 21.84 22.29 21.52 22.16 4,740,912 - 1.91
2018-04-19 21.89 22.21 21.44 21.81 4,552,484 - 1.88
2018-04-18 21.26 22.13 21.09 21.76 5,288,735 - 1.88
2018-04-17 20.61 20.99 20.36 20.81 2,363,901 - 1.8
2018-04-16 20.8 20.8 20.38 20.6 4,344,485 - 1.78
2018-04-13 20.45 21 20.36 20.8 2,797,772 - 1.79
2018-04-12 19.94 20.47 19.41 20.3 3,624,057 - 1.75
2018-04-11 19.2 20.45 19.18 20.01 3,902,651 - 1.73
2018-04-10 18.7 19.5 18.32 19.29 4,065,598 - 1.66
2018-04-09 18.04 18.38 17.71 17.73 3,574,170 - 1.53
2018-04-06 18.05 18.46 17.44 17.93 3,378,117 - 1.55
Get more Data

SM Energy Stock History Chart

View SM PE ratio, PS ratio stocks charts and compare with peers.
SM Chart
Note: Compare SM Energy stock price history with the index and industry peers.

SM Energy Stock Price History: Past 5 years

Max Stock Price91.98Nov 26,2013
Min Stock Price7.6Feb 24,2016
Avg Stock Price41.09

SM Energy Historical PE ratio: Past 5 years

Max PE Ratio65.7Nov 26,2013
Min PE Ratio2.29Feb 23,2016
Avg PE Ratio21.15

SM Energy Historical PS ratio: Past 5 years

Max PS Ratio3.11Oct 29,2013
Min PS Ratio0.28Feb 23,2016
Avg PS Ratio1.7

SM Industry Peers

Company Price Change (%)
Cnx Resources (CNX)15.580.29 (1.9%)
Southwestern Energy (SWN)5.50.26 (4.96%)
Eog Resources (EOG)115.490.72 (0.63%)
Devon Energy (DVN)41.850.81 (1.97%)
Sanchez Energy (SN)2.720.01 (0.37%)
Swift Energy (SFYWQ)0.220 (0%)
Qep Resources (QEP)9.750.29 (3.07%)

SM Energy share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in SM Energy stock analysis. SM Energy stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 2,511,443 typically implies breaking news or earnings release. The closing price was $29.17 and 2,511,443 shares of SM were traded on Aug 21, 2018. The average P/S ratio was 1.7 as can be seen from SM Energy stock history.