Sm Energy Co Stock Price History

SM Stock  USD 45.46  0.70  1.56%   
Below is the normalized historical share price chart for SM Energy Co extending back to December 16, 1992. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SM Energy stands at 45.46, as last reported on the 22nd of November, with the highest price reaching 46.09 and the lowest price hitting 44.76 during the day.
IPO Date
16th of December 1992
200 Day MA
45.1884
50 Day MA
42.4998
Beta
4.189
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in SM Energy Stock, it is important to understand the factors that can impact its price. SM Energy retains Efficiency (Sharpe Ratio) of -0.0045, which indicates the firm had a -0.0045% return per unit of price deviation over the last 3 months. SM Energy exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate SM Energy's Downside Deviation of 2.94, mean deviation of 1.95, and Risk Adjusted Performance of 0.0247 to confirm the risk estimate we provide.
  
At this time, SM Energy's Total Stockholder Equity is very stable compared to the past year. As of the 22nd of November 2024, Liabilities And Stockholders Equity is likely to grow to about 6.7 B, while Common Stock Total Equity is likely to drop about 760.4 K. . At this time, SM Energy's Price Fair Value is very stable compared to the past year. SM Energy Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0045

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSM

Estimated Market Risk

 2.55
  actual daily
22
78% of assets are more volatile

Expected Return

 -0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average SM Energy is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SM Energy by adding SM Energy to a well-diversified portfolio.
Price Book
1.2609
Enterprise Value Ebitda
3.2533
Price Sales
2.1911
Shares Float
112.3 M
Dividend Share
0.74

SM Energy Stock Price History Chart

There are several ways to analyze SM Energy Stock price data. The simplest method is using a basic SM Energy candlestick price chart, which shows SM Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 29, 202446.74
Lowest PriceSeptember 26, 202437.89

SM Energy November 22, 2024 Stock Price Synopsis

Various analyses of SM Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SM Energy Stock. It can be used to describe the percentage change in the price of SM Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SM Energy Stock.
SM Energy Price Daily Balance Of Power 0.53 
SM Energy Price Action Indicator 0.39 
SM Energy Accumulation Distribution 30,601 
SM Energy Price Rate Of Daily Change 1.02 

SM Energy November 22, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in SM Energy Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use SM Energy intraday prices and daily technical indicators to check the level of noise trading in SM Energy Stock and then apply it to test your longer-term investment strategies against SM Energy.

SM Energy Stock Price History Data

The price series of SM Energy for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 8.85 with a coefficient of variation of 5.0. The price distribution for the period has arithmetic mean of 42.57. The median price for the last 90 days is 42.51. The company completed stock split (2:1) on 1st of April 2005. SM Energy had dividends distributed to its stock-holders on 2024-10-25.
OpenHighLowCloseVolume
11/21/2024 44.76  46.09  44.76  45.46  1,060,440 
11/20/2024 44.03  44.91  44.00  44.76  1,370,592 
11/19/2024 44.25  44.43  43.43  43.89  635,205 
11/18/2024 43.89  45.04  43.89  44.60  893,036 
11/15/2024 44.46  44.94  43.14  43.33  842,216 
11/14/2024 44.39  44.83  43.68  44.27  1,153,868 
11/13/2024 43.64  44.16  42.64  43.72  741,653 
11/12/2024 44.20  44.85  43.30  43.41  891,557 
11/11/2024 43.40  44.07  42.98  44.02  902,071 
11/08/2024 43.01  43.38  42.51  43.37  1,064,480 
11/07/2024 44.04  44.37  43.04  43.28  1,345,734 
11/06/2024 42.34  44.50  42.22  44.06  2,027,015 
11/05/2024 40.90  41.55  40.75  41.10  1,675,401 
11/04/2024 40.70  41.73  40.47  40.94  1,828,454 
11/01/2024 43.39  43.45  39.70  40.28  3,384,701 
10/31/2024 42.77  43.27  41.93  41.97  1,608,562 
10/30/2024 42.19  42.83  41.84  42.50  1,373,750 
10/29/2024 41.86  42.35  41.56  41.81  1,300,675 
10/28/2024 41.32  42.14  41.32  41.96  1,161,026 
10/25/2024 43.02  43.54  42.63  43.48  1,435,868 
10/24/2024 42.08  42.59  41.69  42.51  899,566 
10/23/2024 41.86  42.20  41.19  41.78  1,061,435 
10/22/2024 42.55  42.84  41.99  42.13  1,146,289 
10/21/2024 43.24  43.37  41.87  41.94  1,925,022 
10/18/2024 43.25  43.25  42.20  42.65  1,723,610 
10/17/2024 42.58  43.42  42.22  43.32  1,099,059 
10/16/2024 42.56  43.05  42.40  42.49  2,419,978 
10/15/2024 42.93  43.16  42.20  42.23  1,895,006 
10/14/2024 44.70  45.01  44.08  44.41  763,091 
10/11/2024 44.34  46.16  44.34  45.34  1,539,976 
10/10/2024 44.23  45.12  43.92  44.68  1,458,044 
10/09/2024 43.34  44.38  43.05  44.15  1,077,043 
10/08/2024 44.64  44.64  43.39  43.95  1,804,816 
10/07/2024 45.03  45.93  44.80  45.62  1,605,490 
10/04/2024 44.58  45.59  44.29  44.87  1,858,963 
10/03/2024 41.94  43.97  41.61  43.89  1,651,103 
10/02/2024 42.33  42.47  41.13  41.73  1,487,228 
10/01/2024 39.25  41.16  38.89  41.14  1,750,131 
09/30/2024 39.25  40.35  38.83  39.78  1,327,816 
09/27/2024 38.98  39.71  38.42  39.62  2,491,047 
09/26/2024 39.72  39.97  37.68  37.89  3,249,315 
09/25/2024 42.08  42.16  40.65  40.87  1,983,886 
09/24/2024 42.69  42.80  42.03  42.30  1,635,429 
09/23/2024 41.22  42.52  41.16  41.90  2,465,408 
09/20/2024 40.90  42.01  40.46  41.34  8,041,815 
09/19/2024 41.80  42.00  41.25  41.30  1,321,311 
09/18/2024 40.17  41.51  40.03  40.76  1,769,334 
09/17/2024 39.71  40.74  39.66  40.31  1,437,623 
09/16/2024 39.42  39.81  38.84  39.63  1,194,428 
09/13/2024 39.26  39.65  38.87  38.98  1,236,600 
09/12/2024 38.75  39.33  38.05  38.60  1,470,468 
09/11/2024 38.93  39.04  37.61  38.90  1,591,576 
09/10/2024 39.33  39.63  38.10  38.68  1,724,274 
09/09/2024 39.56  39.87  39.17  39.37  1,923,381 
09/06/2024 41.20  41.52  39.72  39.94  1,261,026 
09/05/2024 42.05  42.07  41.10  41.25  1,321,852 
09/04/2024 42.83  42.93  41.53  41.56  1,917,939 
09/03/2024 44.81  44.81  42.67  42.69  1,567,280 
08/30/2024 45.95  45.98  44.65  45.42  1,477,785 
08/29/2024 46.20  46.95  45.47  46.74  1,180,135 
08/28/2024 45.44  45.88  45.11  45.85  921,829 

About SM Energy Stock history

SM Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SM Energy is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SM Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SM Energy stock prices may prove useful in developing a viable investing in SM Energy
Last ReportedProjected for Next Year
Common Stock Shares Outstanding119.2 M73.8 M
Net Income Applicable To Common SharesB1.1 B

SM Energy Stock Technical Analysis

SM Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of SM Energy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of SM Energy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Investing Opportunities Now

   

Investing Opportunities

Build portfolios using our predefined set of ideas and optimize them against your investing preferences
All  Next Launch Module

SM Energy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for SM Energy's price direction in advance. Along with the technical and fundamental analysis of SM Energy Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of SM Energy to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in SM Energy Co. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in population.
You can also try the Efficient Frontier module to plot and analyze your portfolio and positions against risk-return landscape of the market..
Is Oil & Gas Exploration & Production space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of SM Energy. If investors know SM Energy will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about SM Energy listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.112
Dividend Share
0.74
Earnings Share
7.14
Revenue Per Share
20.3
Quarterly Revenue Growth
(0.04)
The market value of SM Energy is measured differently than its book value, which is the value of SM Energy that is recorded on the company's balance sheet. Investors also form their own opinion of SM Energy's value that differs from its market value or its book value, called intrinsic value, which is SM Energy's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because SM Energy's market value can be influenced by many factors that don't directly affect SM Energy's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between SM Energy's value and its price as these two are different measures arrived at by different means. Investors typically determine if SM Energy is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, SM Energy's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.