Historical Stock Price
| Home |
| Free Dividend Report |
| SM Dividend History |
| SM Historical Stock Prices |
| Preferred Stock Newsletter |
| SM Options Chain |
| SM Message Board |
SM Energy (SM) has the following price history information. Looking back at SM historical stock prices for the last five trading days, on April 15, 2024, SM opened at $50.84, traded as high as $51.16 and as low as $50.08, and closed at $50.42. Trading volume was a total of 1.64M shares. On April 16, 2024, SM opened at $50.02, traded as high as $50.57 and as low as $49.36, and closed at $50.29. Trading volume was a total of 1.35M shares. On April 17, 2024, SM opened at $50.28, traded as high as $50.51 and as low as $48.81, and closed at $49.29. Trading volume was a total of 1.38M shares. On April 18, 2024, SM opened at $49.34, traded as high as $49.57 and as low as $47.78, and closed at $48.04. Trading volume was a total of 1.30M shares. On April 19, 2024, SM opened at $47.84, traded as high as $48.89 and as low as $47.84, and closed at $48.09. Trading volume was a total of 1.46M shares.
SM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into SM Energy shares, starting with a $10,000 purchase of SM, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $77.94 | ||
| End price/share: | $48.09 | ||
| Starting shares: | 128.30 | ||
| Ending shares: | 137.36 | ||
| Dividends reinvested/share: | $1.76 | ||
| Total return: | -33.95% | ||
| Average Annual Total Return: | -4.06% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,606.89 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $77.94 | ||
| End price/share: | $48.09 | ||
| Dividends collected/share: | $1.76 | ||
| Total return: | -36.04% | ||
| Average Annual Total Return: | -4.37% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,396.49 | ||
| Years: | 10.00 | ||
 | |||||
| SM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $50.84 | $51.16 | $50.08 | $50.42 | 1.64M |
| 04/16/2024 | $50.02 | $50.57 | $49.36 | $50.29 | 1.35M |
| 04/17/2024 | $50.28 | $50.51 | $48.81 | $49.29 | 1.38M |
| 04/18/2024 | $49.34 | $49.57 | $47.78 | $48.04 | 1.30M |
| 04/19/2024 | $47.84 | $48.89 | $47.84 | $48.09 | 1.46M |
|
| About SM Energy |
| SM Energy is an independent energy company engaged in the acquisition, exploration, development, and production of oil, gas, and natural gas liquids in the state of Texas. Co.'s operations are concentrated in the Midland Basin and South Texas. |
| SM Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $50.42 |
| 04/16/2024 | $50.29 |
| 04/17/2024 | $49.29 |
| 04/18/2024 | $48.04 |
| 04/19/2024 | $48.09 |
| Energy Historical Prices |
| SM is categorized under the Energy sector; below are some other companies in the same sector:
SMLP Historical Stock Prices Also explore: SM shares outstanding history
|
Free SM Email Alerts:
SM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.