SM Energy - 33 Year Stock Price History | SM
Historical daily share price chart and data for SM Energy since 1992 adjusted for splits and dividends. The latest closing stock price for SM Energy as of May 05, 2025 is 21.00.
- The all-time high SM Energy stock closing price was 83.98 on November 26, 2013.
- The SM Energy 52-week high stock price is 51.46, which is 145% above the current share price.
- The SM Energy 52-week low stock price is 19.67, which is 6.3% below the current share price.
- The average SM Energy stock price for the last 52 weeks is 40.02.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| SM Energy Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
31.9723 |
39.6070 |
44.0747 |
20.2073 |
21.0000 |
-45.06% |
| 2024 |
42.9992 |
37.7576 |
51.4042 |
34.4714 |
38.2263 |
1.84% |
| 2023 |
32.5999 |
30.4619 |
42.0304 |
24.2276 |
37.5346 |
13.14% |
| 2022 |
37.4322 |
30.0385 |
51.6050 |
28.8214 |
33.1767 |
18.58% |
| 2021 |
19.9209 |
6.0304 |
35.7425 |
6.0304 |
27.9790 |
382.16% |
| 2020 |
3.8630 |
10.4757 |
11.5991 |
0.9643 |
5.8029 |
-44.85% |
| 2019 |
11.9090 |
14.2297 |
19.6099 |
6.6982 |
10.5225 |
-26.72% |
| 2018 |
22.4176 |
21.4882 |
30.9870 |
12.5136 |
14.3596 |
-29.60% |
| 2017 |
19.1698 |
31.5333 |
33.1698 |
11.7840 |
20.3981 |
-35.65% |
| 2016 |
25.3710 |
18.2909 |
37.8926 |
6.9645 |
31.6988 |
75.95% |
| 2015 |
37.1979 |
35.0822 |
54.0036 |
16.6964 |
18.0160 |
-48.93% |
| 2014 |
65.3606 |
75.3663 |
81.7845 |
27.5848 |
35.2742 |
-53.51% |
| 2013 |
62.4496 |
49.8064 |
83.9757 |
49.0223 |
75.8775 |
59.41% |
| 2012 |
53.9073 |
69.4361 |
75.8618 |
38.0741 |
47.6001 |
-28.46% |
| 2011 |
64.5575 |
54.8295 |
79.0474 |
50.9391 |
66.5327 |
24.21% |
| 2010 |
37.3322 |
32.7617 |
53.5660 |
28.6903 |
53.5660 |
72.53% |
| 2009 |
21.9148 |
19.8000 |
33.7032 |
10.4553 |
31.0479 |
69.31% |
| 2008 |
33.9903 |
35.3903 |
58.2189 |
13.8230 |
18.3374 |
-47.21% |
| 2007 |
33.1893 |
31.4148 |
39.6454 |
28.5730 |
34.7336 |
5.07% |
| 2006 |
35.2286 |
34.5147 |
40.5297 |
30.7723 |
33.0569 |
0.33% |
| 2005 |
26.2717 |
18.0672 |
36.0542 |
17.4519 |
32.9482 |
77.03% |
| 2004 |
15.6584 |
12.9086 |
19.1685 |
12.4639 |
18.6112 |
46.86% |
| 2003 |
11.6844 |
11.3624 |
13.1765 |
10.5562 |
12.6729 |
14.43% |
| 2002 |
10.1732 |
9.4763 |
11.9604 |
8.5807 |
11.0745 |
18.47% |
| 2001 |
9.7647 |
13.3912 |
15.2023 |
6.5076 |
9.3483 |
-36.08% |
| 2000 |
8.2385 |
5.1271 |
14.8456 |
4.9089 |
14.6261 |
170.86% |
| 1999 |
4.7746 |
4.1343 |
6.4778 |
3.2758 |
5.3998 |
35.03% |
| 1998 |
5.5432 |
7.4655 |
8.3884 |
3.3912 |
3.9991 |
-46.72% |
| 1997 |
7.0476 |
5.3791 |
9.7191 |
5.1763 |
7.5057 |
41.64% |
| 1996 |
3.6124 |
3.0853 |
5.8319 |
2.8558 |
5.2993 |
79.43% |
| 1995 |
2.7555 |
2.8135 |
3.1116 |
2.3065 |
2.9534 |
6.95% |
| 1994 |
2.6321 |
2.5226 |
2.9685 |
2.2781 |
2.7614 |
9.47% |
| 1993 |
2.8889 |
2.4938 |
3.5823 |
2.2902 |
2.5226 |
7.75% |
| Sector |
Industry |
Market Cap |
Revenue |
| Oils/Energy |
Oil & Gas - US Exploration and Production |
$2.612B |
$2.690B |
|
SM Energy Company is an independent oil and gas company engaged in the exploration, exploitation, development, acquisition and production of natural gas and crude oil in N. America. The company's operations are focused in the Permian Basin region and the South Texas & Gulf Coast region. The company manages its operations in the?Permian Basin?region from its regional office in Midland, TX. Its Midland Basin assets are divided between RockStar and Sweetie Peck. The Midland Basin holding provides the company with substantial future development opportunities in multiple oil-rich locations, like the Spraberry and Wolfcamp formations. SM Energy manages its?South Texas & Gulf Coast?region operations from the company's regional office in Houston, TX.
|
