SM Energy - 28 Year Stock Price History | SM

Historical daily share price chart and data for SM Energy since 1992 adjusted for splits. The latest closing stock price for SM Energy as of February 19, 2020 is 9.27.
  • The all-time high SM Energy stock closing price was 91.98 on November 26, 2013.
  • The SM Energy 52-week high stock price is 18.92, which is 104.1% above the current share price.
  • The SM Energy 52-week low stock price is 6.84, which is 26.2% below the current share price.
  • The average SM Energy stock price for the last 52 weeks is 11.62.
SM Energy Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 10.1555 11.1900 12.3900 8.6700 9.2700 -17.53%
2019 12.8061 15.3400 21.1400 7.2000 11.2400 -27.39%
2018 24.2213 23.2600 33.4700 13.4900 15.4800 -29.89%
2017 20.8124 34.3000 36.0800 12.7900 22.0800 -35.96%
2016 27.6319 19.9600 41.2700 7.6000 34.4800 75.38%
2015 40.6515 38.3700 59.0100 18.2200 19.6600 -49.04%
2014 71.5523 82.5500 89.5800 30.1700 38.5800 -53.58%
2013 68.4467 54.6300 91.9800 53.7700 83.1100 59.18%
2012 59.1920 76.2900 83.3500 41.8000 52.2100 -28.58%
2011 70.9799 60.3200 86.8500 56.0400 73.1000 24.05%
2010 41.1222 36.1300 58.9300 31.6400 58.9300 72.11%
2009 24.2086 21.9300 37.2200 11.5800 34.2400 68.59%
2008 37.7448 39.3400 64.6400 15.3100 20.3100 -47.40%
2007 36.9453 35.0100 44.0700 31.8000 38.6100 4.80%
2006 39.3196 38.5600 45.2800 34.3400 36.8400 0.08%
2005 29.4026 20.2600 40.2800 19.5700 36.8100 76.38%
2004 17.5853 14.5150 21.4950 14.0150 20.8700 46.46%
2003 13.1681 12.8250 14.8450 11.9150 14.2500 14.00%
2002 11.5096 10.7400 13.5000 9.7250 12.5000 17.98%
2001 11.1023 15.2500 17.3100 7.3950 10.5950 -36.39%
2000 9.4029 5.8750 16.9050 5.6250 16.6550 169.17%
1999 5.4904 4.7800 7.4375 3.7775 6.1875 33.78%
1998 6.4417 8.7025 9.7650 3.9225 4.6250 -47.14%
1997 8.2358 6.3125 11.3450 6.0625 8.7500 40.68%
1996 4.2558 3.6550 6.8450 3.3750 6.2200 77.71%
1995 3.2836 3.3750 3.6875 2.7500 3.5000 5.66%
1994 3.1751 3.0625 3.5950 2.7500 3.3125 8.16%
1993 3.5257 3.0625 4.3750 2.8125 3.0625 6.52%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Exploration and Production $0.985B $2.067B
SM Energy Company, formerly known as St. Mary Land & Exploration Company, is an independent energy company engaged in the exploration, exploitation, development, acquisition, and production of natural gas and crude oil. The Company operates in the areas: Mid-Continent, Rocky Mountains, ArkLaTex, Permian Basin, and Gulf Coast regions which are operated out of its offices in Tulsa, Oklahoma; Billings, Montana; Shreveport, Louisiana; Midland, Texas; and Houston, Texas, respectively. SM Energy Company is based in Denver, Colorado.
Stock Name Country Market Cap PE Ratio
EOG Resources (EOG) United States $43.359B 15.30
Pioneer Natural Resources (PXD) United States $22.455B 19.34
Concho Resources (CXO) United States $15.407B 25.13
Cheniere Energy (LNG) United States $14.070B 0.00
Diamondback Energy (FANG) United States $11.963B 11.49
Apache (APA) United States $10.570B 122.22
Continental Resources (CLR) United States $9.664B 11.56
Noble Energy (NBL) United States $9.077B 0.00
Devon Energy (DVN) United States $8.512B 16.06
Cabot Oil & Gas (COG) United States $6.241B 8.23
Parsley Energy (PE) United States $5.203B 14.54
WPX Energy (WPX) United States $4.880B 46.84
Cimarex Energy Co (XEC) United States $3.963B 7.93
Murphy Oil (MUR) United States $3.514B 25.40
Viper Energy Partners LP (VNOM) United States $3.141B 122.42
Magnolia Oil & Gas Corp (MGY) United States $2.378B 19.13
Matador Resources (MTDR) United States $1.462B 10.62
EQT (EQT) United States $1.452B 3.44
PDC Energy (PDCE) United States $1.328B 0.00
CNX Resources (CNX) United States $1.168B 24.08
Geopark (GPRK) Chile $1.153B 12.23
Comstock Resources (CRK) United States $1.148B 7.02
Stone Energy (TALO) United States $0.987B 5.76
Southwestern Energy (SWN) United States $0.871B 2.18
Chesapeake Energy (CHK) United States $0.854B 3.12
Range Resources (RRC) United States $0.789B 6.04
Noble Midstream Partners LP (NBLX) United States $0.782B 5.91
CENTENNIAL RES (CDEV) United States $0.756B 9.41
Oasis Petroleum (OAS) United States $0.675B 0.00
Sundance Energy Australia (SNDE) United States $0.658B 0.00
Callon Petroleum (CPE) United States $0.649B 3.79
Northern Oil And Gas (NOG) United States $0.637B 2.96
QEP Resources (QEP) United States $0.630B 88.33
Berry Petroleum (BRY) United States $0.589B 5.35
Contango Oil & Gas (MCF) United States $0.513B 0.00
W&T Offshore (WTI) United States $0.505B 5.52
Antero Resources (AR) United States $0.493B 0.00
Denbury Resources (DNR) United States $0.441B 2.23
Bonanza Creek Energy (BCEI) United States $0.367B 0.00
Laredo Petroleum (LPI) United States $0.349B 1.99
California Resources (CRC) United States $0.305B 5.08
Earthstone Energy (ESTE) United States $0.283B 3.48
PrimeEnergy (PNRG) United States $0.281B 28.63
Whiting Petroleum (WLL) United States $0.257B 0.00
Penn Virginia (PVAC) United States $0.253B 1.91
Amplify Energy (AMPY) United States $0.217B 2.74
Gulfport Energy (GPOR) United States $0.212B 1.05
HIGHPOINT RESOURCES CORP (HPR) United States $0.210B 0.00
Evolution Petroleum (EPM) United States $0.169B 17.03
FTS (FTSI) United States $0.149B 0.00
EXTRACTION O&G (XOG) United States $0.132B 0.00
Ring Energy (REI) United States $0.124B 3.52
Eclipse Resources (MR) United States $0.121B 0.00
Panhandle Royalty (PHX) United States $0.110B 10.32
Goodrich Petroleum (GDP) United States $0.073B 5.46
VOC Energy Trust (VOC) United States $0.073B 5.78
Torchlight Energy Resources (TRCH) United States $0.046B 0.00
SilverBow Resources (SBOW) United States $0.046B 0.28
SandRidge Permian Trust (PER) United States $0.045B 2.28
Chaparral Energy (CHAP) United States $0.039B 0.00
Abraxas Petroleum (AXAS) United States $0.038B 2.79
KLR Energy Acquisition (ROSE) United States $0.037B 0.32
Lonestar Resources US (LONE) United States $0.034B 0.00
Lilis Energy (LLEX) United States $0.032B 0.00
Houston American Energy (HUSA) United States $0.009B 0.00
Barnwell Industries (BRN) United States $0.009B 0.00
Sanchez Midstream Partners LP (SNMP) United States $0.008B 0.11
Lucas Energy (CEI) United States $0.008B 0.00
Mexco Energy (MXC) United States $0.007B 0.00
Mid-Con Energy Partners, LP (MCEP) United States $0.007B 0.52
U.S Energy (USEG) United States $0.006B 0.00
New Concept Energy (GBR) United States $0.006B 0.00
Yuma Energy (YUMA) United States $0.005B 0.00