EODData

MEMBERSHIP REGISTER LOG IN

FRA, SJL: SM Energy Company

21 Nov 2025
LAST:

15.80

CHANGE:
 0.20		OPEN:
15.70		HIGH:
15.80		ASK:
0.00		VOLUME:
750
CHG(%):
1.25		PREV:
16.00		LOW:
15.70		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Nov 2515.7015.8015.7015.80750
20 Nov 2516.4016.4016.0016.00750
19 Nov 2516.3016.5016.3016.50750
18 Nov 2515.7016.6015.7016.30750
17 Nov 2515.9015.9015.8015.801.0K
13 Nov 2515.7015.7015.7015.701.0K
12 Nov 2516.5016.5015.9015.901.0K
11 Nov 2515.8016.5015.8016.501.0K
10 Nov 2515.8015.8015.8015.801.0K
07 Nov 2515.6015.6015.4015.601.0K

PROFILE

Name:SM Energy Company
About:SM Energy Company, an independent energy company, engages in the acquisition, exploration, development, and production of oil, gas, and natural gas liquids in the state of Texas. It has working interests in oil and gas producing wells in the Midland Basin and South Texas. The company was formerly known as St. Mary Land & Exploration Company and changed its name to SM Energy Company in May 2010. SM Energy Company was founded in 1908 and is headquartered in Denver, Colorado.
Sector:Energy
Address:1700 Lincoin Street, Denver, CO, United States, 80203
Website:https://sm-energy.com
ISIN:US78454L1008
LEI:84BUTVXV5ODI6BXNMH43

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:2.72 
Forward P/E:7.44 
PEG Ratio:-0.71 
Price to Sales:0.63 
Price to Book:0.45 
Profit Margin:0.27 
Operating Margin:0.39 
Return on Assets:0.10 
Return on Equity:0.19 
DivYield:0.03 
Div/Share:0.80 
Revenue:2.606B 
EBITDA:1.829B 
Shares:114.95M 
Market Cap:1.816B 

TECHNICAL INDICATORS

MA5:16.081.8%
MA10:15.991.2%
MA20:16.595.0%
MA50:19.2321.7%
MA100:21.1633.9%
MA200:22.9345.1%
STO9:11.11 
STO14:8.33 
RSI14:31.15 
WPR14:-83.33 
MTM14:-0.80
ROC14:-0.05 
ATR:0.51 
Week High:16.605.1%
Week Low:15.700.6%
Month High:18.5017.1%
Month Low:15.4045.1%
Year High:43.73176.8%
Year Low:15.402.6%

RECENT DIVIDENDS

Date Amount
17 Oct 2025$0.17
18 Jul 2025$0.17
17 Apr 2025$0.17
24 Jan 2025$0.17
25 Oct 2024$0.17
19 Jul 2024$0.15
18 Apr 2024$0.15
18 Jan 2024$0.15
23 Oct 2023$0.13
20 Jul 2023$0.13