SM Energy Company (SM) | Historial de Precios y Rendimientos | 1992 - 2026
SM Energy Company Mid-cap Energy
Gráfico de Precios Históricos de SM Energy Company
Datos de Precios Históricos de SM Energy Company
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | $34,29 | +4,10% | $33,33 | $34,69 | $33,01 | 3,5M |
| 2 jun. 2026 | $32,94 | +0,83% | $32,56 | $33,30 | $32,45 | 3,9M |
| 1 jun. 2026 | $32,67 | +6,38% | $31,85 | $33,23 | $31,64 | 2,7M |
| 29 may. 2026 | $30,71 | -1,44% | $31,13 | $31,20 | $30,06 | 4,3M |
| 28 may. 2026 | $31,16 | +1,73% | $31,16 | $31,45 | $30,64 | 3,2M |
| 27 may. 2026 | $30,63 | -3,65% | $30,80 | $31,30 | $30,56 | 3,6M |
| 26 may. 2026 | $31,79 | -5,86% | $32,94 | $33,32 | $31,75 | 4,4M |
| 22 may. 2026 | $33,77 | +1,56% | $33,64 | $34,06 | $33,05 | 3,0M |
| 21 may. 2026 | $33,25 | -4,48% | $35,66 | $35,85 | $32,78 | 4,0M |
| 20 may. 2026 | $34,81 | +1,43% | $34,97 | $35,88 | $34,18 | 9,7M |
| 19 may. 2026 | $34,32 | +3,47% | $33,67 | $34,44 | $33,17 | 3,7M |
| 18 may. 2026 | $33,17 | +1,78% | $32,51 | $33,92 | $32,24 | 4,2M |
| 15 may. 2026 | $32,59 | +3,89% | $32,00 | $32,75 | $31,66 | 3,7M |
| 14 may. 2026 | $31,37 | +0,64% | $31,53 | $31,72 | $30,91 | 2,2M |
| 13 may. 2026 | $31,17 | -0,57% | $31,28 | $31,44 | $30,39 | 3,4M |
| 12 may. 2026 | $31,35 | +2,22% | $30,91 | $31,61 | $30,47 | 3,8M |
| 11 may. 2026 | $30,67 | +4,18% | $30,33 | $30,89 | $29,86 | 4,4M |
| 8 may. 2026 | $29,44 | +1,17% | $29,15 | $29,77 | $28,68 | 4,5M |
| 7 may. 2026 | $29,10 | +1,93% | $27,52 | $29,35 | $26,82 | 7,1M |
| 6 may. 2026 | $28,55 | -8,52% | $29,52 | $29,99 | $28,52 | 6,4M |
| 5 may. 2026 | $31,21 | -0,54% | $31,19 | $31,29 | $30,74 | 3,4M |
| 4 may. 2026 | $31,38 | +2,99% | $30,66 | $31,50 | $30,35 | 2,7M |
| 1 may. 2026 | $30,47 | -1,80% | $30,25 | $30,69 | $29,47 | 3,1M |
| 30 abr. 2026 | $31,03 | -0,64% | $30,50 | $31,21 | $30,19 | 3,6M |
| 29 abr. 2026 | $31,23 | +6,66% | $30,00 | $31,25 | $29,44 | 5,1M |
| 28 abr. 2026 | $29,28 | +0,62% | $29,70 | $29,88 | $28,93 | 4,4M |
| 24 abr. 2026 | $28,78 | -1,74% | $29,28 | $29,34 | $28,42 | 3,1M |
| 23 abr. 2026 | $29,29 | +0,79% | $29,27 | $29,66 | $28,66 | 4,0M |
| 22 abr. 2026 | $29,06 | +3,49% | $28,39 | $29,16 | $28,33 | 3,4M |
| 21 abr. 2026 | $28,08 | +4,27% | $27,14 | $28,26 | $26,97 | 4,0M |
| 20 abr. 2026 | $26,93 | +3,70% | $26,30 | $27,10 | $26,06 | 4,8M |
| 17 abr. 2026 | $25,97 | -7,51% | $26,44 | $26,54 | $24,91 | 7,7M |
| 16 abr. 2026 | $28,08 | +2,74% | $27,32 | $28,11 | $27,31 | 3,6M |
| 15 abr. 2026 | $27,33 | -1,16% | $27,40 | $28,03 | $27,28 | 4,3M |
| 14 abr. 2026 | $27,65 | -4,16% | $28,50 | $28,50 | $27,38 | 4,6M |
| 13 abr. 2026 | $28,85 | +1,66% | $29,12 | $29,54 | $28,54 | 4,7M |
| 10 abr. 2026 | $28,38 | +0,18% | $28,17 | $28,77 | $27,61 | 5,0M |
| 9 abr. 2026 | $28,33 | -1,67% | $29,06 | $29,62 | $27,97 | 5,6M |
| 8 abr. 2026 | $28,81 | -8,10% | $27,73 | $28,85 | $27,15 | 8,9M |
| 7 abr. 2026 | $31,35 | +2,92% | $30,90 | $31,50 | $30,61 | 5,1M |
| 6 abr. 2026 | $30,46 | -0,52% | $30,73 | $30,97 | $30,25 | 3,7M |
| 2 abr. 2026 | $30,62 | +3,80% | $31,04 | $31,92 | $30,21 | 6,4M |
| 1 abr. 2026 | $29,50 | -5,39% | $30,18 | $30,80 | $28,81 | 8,6M |
| 31 mar. 2026 | $31,18 | -2,96% | $31,70 | $32,50 | $30,30 | 6,5M |
| 30 mar. 2026 | $32,13 | -1,80% | $32,60 | $33,25 | $31,97 | 5,2M |
| 27 mar. 2026 | $32,72 | +0,12% | $33,00 | $33,17 | $32,45 | 5,3M |
| 26 mar. 2026 | $32,68 | +3,75% | $32,00 | $33,17 | $31,72 | 5,0M |
| 25 mar. 2026 | $31,50 | +3,79% | $29,90 | $31,67 | $29,83 | 5,7M |
| 24 mar. 2026 | $30,35 | +4,48% | $30,10 | $31,30 | $29,88 | 6,9M |
| 23 mar. 2026 | $29,05 | -3,30% | $28,80 | $29,78 | $28,41 | 8,2M |
| 20 mar. 2026 | $30,04 | +8,25% | $28,40 | $30,31 | $28,30 | 13,7M |
| 19 mar. 2026 | $27,75 | +1,76% | $27,60 | $28,24 | $27,56 | 6,1M |
| 18 mar. 2026 | $27,27 | +1,72% | $27,04 | $27,47 | $26,75 | 4,3M |
| 17 mar. 2026 | $26,81 | +0,19% | $26,81 | $27,44 | $26,74 | 4,6M |
| 16 mar. 2026 | $26,76 | -0,11% | $26,00 | $26,93 | $25,89 | 5,5M |
| 13 mar. 2026 | $26,79 | +5,14% | $25,06 | $26,82 | $24,91 | 5,9M |
| 12 mar. 2026 | $25,48 | -0,59% | $25,97 | $26,50 | $25,48 | 6,7M |
| 11 mar. 2026 | $25,63 | +3,01% | $24,88 | $25,72 | $24,88 | 5,1M |
| 10 mar. 2026 | $24,88 | -4,38% | $25,31 | $25,78 | $24,46 | 8,4M |
| 9 mar. 2026 | $26,02 | +0,19% | $26,26 | $26,86 | $25,69 | 10,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | $30,71 | -9,06% | $32,94 | $33,32 | $30,06 | 15,5M |
| 18 may. 2026 | $33,77 | +3,62% | $32,51 | $35,88 | $32,24 | 25,1M |
| 11 may. 2026 | $32,59 | +10,70% | $30,33 | $32,75 | $29,86 | 17,5M |
| 4 may. 2026 | $29,44 | -3,38% | $30,66 | $31,50 | $26,82 | 24,0M |
| 27 abr. 2026 | $30,47 | +5,87% | $29,03 | $31,25 | $28,87 | 18,9M |
| 20 abr. 2026 | $28,78 | +10,82% | $26,30 | $29,66 | $26,06 | 19,5M |
| 13 abr. 2026 | $25,97 | -8,49% | $29,12 | $29,54 | $24,91 | 24,8M |
| 6 abr. 2026 | $28,38 | -7,32% | $30,73 | $31,50 | $27,15 | 28,3M |
| 30 mar. 2026 | $30,62 | -6,42% | $32,60 | $33,25 | $28,81 | 26,7M |
| 23 mar. 2026 | $32,72 | +8,92% | $28,80 | $33,17 | $28,41 | 31,1M |
| 16 mar. 2026 | $30,04 | +12,13% | $26,00 | $30,31 | $25,89 | 34,2M |
| 9 mar. 2026 | $26,79 | +3,16% | $26,26 | $26,86 | $24,46 | 36,7M |
| 2 mar. 2026 | $25,97 | +12,28% | $24,60 | $26,56 | $23,33 | 38,1M |
| 23 feb. 2026 | $23,13 | -2,24% | $23,69 | $23,84 | $19,25 | 47,6M |
| 16 feb. 2026 | $23,66 | +10,25% | $21,50 | $24,27 | $20,55 | 37,8M |
| 9 feb. 2026 | $21,46 | +1,80% | $20,90 | $21,95 | $20,44 | 30,6M |
| 2 feb. 2026 | $21,08 | +8,27% | $18,83 | $21,14 | $18,60 | 51,1M |
| 26 ene. 2026 | $19,47 | +4,23% | $18,87 | $20,16 | $18,37 | 58,4M |
| 19 ene. 2026 | $18,68 | +2,58% | $18,27 | $19,63 | $18,14 | 14,3M |
| 12 ene. 2026 | $18,21 | +2,42% | $17,94 | $19,30 | $17,63 | 16,8M |
| 5 ene. 2026 | $17,78 | -7,06% | $19,50 | $19,61 | $17,45 | 19,7M |
| 29 dic. 2025 | $19,13 | +3,35% | $18,67 | $19,22 | $18,43 | 7,8M |
| 22 dic. 2025 | $18,51 | -0,91% | $19,16 | $19,67 | $18,27 | 8,9M |
| 15 dic. 2025 | $18,68 | -4,45% | $19,66 | $19,74 | $17,99 | 19,0M |
| 8 dic. 2025 | $19,55 | -2,83% | $19,98 | $20,64 | $19,37 | 12,8M |
| 1 dic. 2025 | $20,12 | +5,62% | $19,20 | $20,82 | $19,06 | 11,9M |
| 24 nov. 2025 | $19,05 | +4,04% | $18,04 | $19,20 | $17,71 | 10,3M |
| 17 nov. 2025 | $18,31 | -2,97% | $18,73 | $19,72 | $17,81 | 17,6M |
| 10 nov. 2025 | $18,87 | +3,23% | $18,50 | $19,55 | $18,06 | 15,9M |
| 3 nov. 2025 | $18,28 | -12,49% | $20,41 | $20,53 | $17,58 | 26,8M |
| 27 oct. 2025 | $20,89 | +0,48% | $21,12 | $21,39 | $20,30 | 10,5M |
| 20 oct. 2025 | $20,79 | -2,21% | $21,22 | $22,30 | $20,20 | 13,8M |
| 13 oct. 2025 | $21,26 | -5,93% | $23,04 | $23,18 | $20,92 | 13,6M |
| 6 oct. 2025 | $22,60 | -12,57% | $26,20 | $26,41 | $22,38 | 14,9M |
| 29 sept. 2025 | $25,85 | -6,27% | $27,10 | $27,18 | $24,60 | 13,1M |
| 22 sept. 2025 | $27,58 | +7,48% | $25,69 | $28,52 | $25,12 | 9,8M |
| 15 sept. 2025 | $25,66 | -4,04% | $26,80 | $28,65 | $25,63 | 12,6M |
| 8 sept. 2025 | $26,74 | -0,67% | $26,81 | $27,58 | $26,03 | 8,2M |
| 1 sept. 2025 | $26,92 | -5,71% | $28,45 | $29,23 | $26,25 | 6,7M |
| 25 ago. 2025 | $28,55 | +2,77% | $27,80 | $29,10 | $27,30 | 7,5M |
| 18 ago. 2025 | $27,78 | +6,07% | $25,96 | $27,91 | $25,04 | 8,9M |
| 11 ago. 2025 | $26,19 | -0,19% | $26,50 | $27,29 | $25,38 | 10,1M |
| 4 ago. 2025 | $26,24 | -1,58% | $26,45 | $28,16 | $25,79 | 10,8M |
| 28 jul. 2025 | $26,66 | -3,30% | $28,05 | $29,21 | $26,55 | 11,9M |
| 21 jul. 2025 | $27,57 | +6,49% | $26,01 | $28,05 | $25,71 | 8,2M |
| 14 jul. 2025 | $25,89 | -9,22% | $28,50 | $28,62 | $25,18 | 9,5M |
| 7 jul. 2025 | $28,52 | +9,99% | $25,57 | $29,07 | $24,93 | 12,7M |
| 30 jun. 2025 | $25,93 | +3,31% | $25,19 | $26,73 | $24,45 | 6,7M |
| 23 jun. 2025 | $25,10 | -8,93% | $27,95 | $28,13 | $24,39 | 14,0M |
| 16 jun. 2025 | $27,56 | -2,48% | $27,56 | $28,70 | $26,85 | 11,6M |
| 9 jun. 2025 | $28,26 | +13,40% | $25,21 | $28,69 | $24,81 | 12,2M |
| 2 jun. 2025 | $24,92 | +6,40% | $24,49 | $25,64 | $23,56 | 8,6M |
| 26 may. 2025 | $23,42 | +1,08% | $23,50 | $24,34 | $22,95 | 7,4M |
| 19 may. 2025 | $23,17 | -5,24% | $24,00 | $24,22 | $22,33 | 7,7M |
| 12 may. 2025 | $24,45 | +5,57% | $25,00 | $26,06 | $24,10 | 12,9M |
| 5 may. 2025 | $23,16 | +1,49% | $22,10 | $23,77 | $20,81 | 16,4M |
| 28 abr. 2025 | $22,82 | -2,81% | $23,52 | $24,18 | $22,16 | 14,8M |
| 21 abr. 2025 | $23,48 | +1,95% | $22,36 | $23,84 | $21,80 | 10,6M |
| 14 abr. 2025 | $23,03 | +6,28% | $22,54 | $23,51 | $21,21 | 8,5M |
| 7 abr. 2025 | $21,67 | -2,65% | $21,07 | $25,05 | $19,67 | 18,6M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | $30,71 | -1,03% | $30,25 | $35,88 | $26,82 | 85,3M |
| 1 abr. 2026 | $31,03 | -0,48% | $30,18 | $31,92 | $24,91 | 103,3M |
| 1 mar. 2026 | $31,18 | +34,80% | $24,60 | $33,25 | $23,33 | 151,7M |
| 1 feb. 2026 | $23,13 | +18,80% | $18,83 | $24,27 | $18,60 | 167,0M |
| 1 ene. 2026 | $19,47 | +4,12% | $18,63 | $20,16 | $17,45 | 111,4M |
| 1 dic. 2025 | $18,70 | -1,84% | $19,20 | $20,82 | $17,99 | 58,3M |
| 1 nov. 2025 | $19,05 | -8,81% | $20,41 | $20,53 | $17,58 | 70,5M |
| 1 oct. 2025 | $20,89 | -16,34% | $24,95 | $26,41 | $20,20 | 60,1M |
| 1 sept. 2025 | $24,97 | -12,54% | $28,45 | $29,23 | $24,60 | 43,2M |
| 1 ago. 2025 | $28,55 | +3,48% | $28,99 | $29,10 | $25,04 | 40,7M |
| 1 jul. 2025 | $27,59 | +11,66% | $24,71 | $29,21 | $24,45 | 43,6M |
| 1 jun. 2025 | $24,71 | +5,51% | $24,49 | $28,70 | $23,56 | 48,4M |
| 1 may. 2025 | $23,42 | +2,76% | $22,78 | $26,06 | $20,81 | 52,6M |
| 1 abr. 2025 | $22,79 | -23,91% | $29,78 | $30,72 | $19,67 | 57,3M |
| 1 mar. 2025 | $29,95 | -8,44% | $32,87 | $33,14 | $26,66 | 58,2M |
| 1 feb. 2025 | $32,71 | -13,83% | $37,78 | $41,29 | $31,80 | 40,9M |
| 1 ene. 2025 | $37,96 | -2,06% | $39,56 | $44,95 | $37,84 | 29,4M |
| 1 dic. 2024 | $38,76 | -14,23% | $45,17 | $45,42 | $36,13 | 28,1M |
| 1 nov. 2024 | $45,19 | +7,67% | $43,39 | $46,42 | $39,70 | 24,4M |
| 1 oct. 2024 | $41,97 | +5,00% | $39,43 | $46,38 | $39,07 | 34,0M |
| 1 sept. 2024 | $39,97 | -12,40% | $45,02 | $45,02 | $37,79 | 40,9M |
| 1 ago. 2024 | $45,63 | -1,23% | $46,12 | $47,69 | $38,15 | 39,3M |
| 1 jul. 2024 | $46,20 | +6,87% | $43,35 | $48,49 | $43,00 | 39,9M |
| 1 jun. 2024 | $43,23 | -14,28% | $50,72 | $50,77 | $42,62 | 48,8M |
| 1 may. 2024 | $50,43 | +4,00% | $48,46 | $51,94 | $46,60 | 32,3M |
| 1 abr. 2024 | $48,49 | -2,73% | $50,00 | $53,26 | $47,60 | 33,6M |
| 1 mar. 2024 | $49,85 | +13,89% | $44,25 | $49,93 | $42,94 | 40,9M |
| 1 feb. 2024 | $43,77 | +18,04% | $37,33 | $43,92 | $34,90 | 29,2M |
| 1 ene. 2024 | $37,08 | -4,24% | $39,28 | $39,90 | $34,76 | 26,9M |
| 1 dic. 2023 | $38,72 | +3,39% | $37,29 | $40,15 | $34,13 | 26,9M |
| 1 nov. 2023 | $37,45 | -7,12% | $40,53 | $41,62 | $35,48 | 29,8M |
| 1 oct. 2023 | $40,32 | +1,69% | $39,77 | $43,73 | $35,63 | 35,8M |
| 1 sept. 2023 | $39,65 | -6,29% | $42,88 | $43,32 | $37,05 | 35,7M |
| 1 ago. 2023 | $42,31 | +16,59% | $35,87 | $42,58 | $35,01 | 34,0M |
| 1 jul. 2023 | $36,29 | +14,73% | $31,68 | $36,48 | $29,51 | 28,6M |
| 1 jun. 2023 | $31,63 | +20,31% | $26,42 | $31,89 | $26,23 | 43,0M |
| 1 may. 2023 | $26,29 | -6,37% | $27,46 | $29,41 | $25,04 | 40,1M |
| 1 abr. 2023 | $28,08 | -0,28% | $29,93 | $31,27 | $26,02 | 32,4M |
| 1 mar. 2023 | $28,16 | -4,57% | $29,05 | $32,23 | $24,66 | 50,2M |
| 1 feb. 2023 | $29,51 | -10,22% | $32,46 | $33,71 | $27,92 | 36,5M |
| 1 ene. 2023 | $32,87 | -5,63% | $34,50 | $34,61 | $29,38 | 32,2M |
| 1 dic. 2022 | $34,83 | -19,21% | $43,51 | $43,90 | $32,85 | 36,0M |
| 1 nov. 2022 | $43,11 | -4,16% | $46,20 | $48,55 | $40,85 | 31,6M |
| 1 oct. 2022 | $44,98 | +19,60% | $39,70 | $46,97 | $39,06 | 38,1M |
| 1 sept. 2022 | $37,61 | -14,66% | $43,21 | $47,81 | $33,56 | 34,4M |
| 1 ago. 2022 | $44,07 | +6,76% | $39,98 | $47,19 | $35,42 | 36,9M |
| 1 jul. 2022 | $41,28 | +20,74% | $34,54 | $41,99 | $29,27 | 37,1M |
| 1 jun. 2022 | $34,19 | -29,17% | $49,20 | $54,97 | $33,76 | 57,0M |
| 1 may. 2022 | $48,27 | +35,86% | $34,73 | $52,96 | $32,12 | 55,0M |
| 1 abr. 2022 | $35,53 | -8,78% | $39,14 | $43,19 | $32,53 | 41,4M |
| 1 mar. 2022 | $38,95 | +9,69% | $36,50 | $43,69 | $33,61 | 64,3M |
| 1 feb. 2022 | $35,51 | +8,23% | $32,38 | $38,23 | $31,53 | 51,7M |
| 1 ene. 2022 | $32,81 | +11,30% | $29,49 | $37,95 | $28,91 | 45,3M |
| 1 dic. 2021 | $29,48 | +1,66% | $30,43 | $33,27 | $25,23 | 66,3M |
| 1 nov. 2021 | $29,00 | -15,50% | $35,20 | $38,25 | $27,53 | 50,5M |
| 1 oct. 2021 | $34,32 | +30,10% | $26,58 | $37,34 | $26,57 | 56,5M |
| 1 sept. 2021 | $26,38 | +38,12% | $19,08 | $27,28 | $18,62 | 55,4M |
| 1 ago. 2021 | $19,10 | +2,14% | $18,76 | $20,17 | $14,79 | 57,4M |
| 1 jul. 2021 | $18,70 | -24,08% | $25,95 | $26,48 | $17,30 | 58,1M |
| 1 jun. 2021 | $24,63 | +23,77% | $20,86 | $26,87 | $19,98 | 74,5M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $30,71 | +64,22% | $0,22 | +65,40% | $18,63 | $35,88 | $17,45 | 618,7M |
| 2025 | $18,70 | -51,75% | $1,00 | -49,22% | $39,56 | $44,95 | $17,58 | 603,1M |
| 2024 | $38,76 | +0,10% | $0,74 | +1,98% | $39,28 | $53,26 | $34,76 | 418,3M |
| 2023 | $38,72 | +11,17% | $0,60 | +12,91% | $34,50 | $43,73 | $24,66 | 425,2M |
| 2022 | $34,83 | +18,15% | $0,16 | +18,69% | $29,49 | $54,97 | $28,91 | 529,0M |
| 2021 | $29,48 | +381,70% | $0,02 | +382,02% | $6,17 | $38,25 | $5,89 | 876,6M |
| 2020 | $6,12 | -45,55% | $0,02 | -45,37% | $11,37 | $12,40 | $0,90 | 1,7B |
| 2019 | $11,24 | -27,39% | $0,10 | -26,72% | $14,99 | $21,19 | $6,85 | 836,0M |
| 2018 | $15,48 | -29,89% | $0,10 | -29,44% | $22,44 | $33,76 | $13,15 | 748,7M |
| 2017 | $22,08 | -35,96% | $0,10 | -35,68% | $35,65 | $36,77 | $12,29 | 939,9M |
| 2016 | $34,48 | +75,38% | $0,10 | +75,89% | $19,54 | $43,09 | $6,99 | 955,4M |
| 2015 | $19,66 | -49,04% | $0,10 | -48,78% | $38,32 | $60,28 | $18,06 | 491,7M |
| 2014 | $38,58 | -53,58% | $0,10 | -53,46% | $83,48 | $90,38 | $29,41 | 310,0M |
| 2013 | $83,11 | +59,18% | $0,10 | +59,37% | $53,88 | $94,00 | $52,67 | 220,4M |
| 2012 | $52,21 | -28,58% | $0,10 | -28,45% | $75,23 | $84,40 | $39,44 | 256,1M |
| 2011 | $73,10 | +24,05% | $0,10 | +24,22% | $59,81 | $88,50 | $53,45 | 254,9M |
| 2010 | $58,93 | +72,11% | $0,10 | +72,40% | $35,00 | $59,82 | $30,70 | 241,0M |
| 2009 | $34,24 | +68,59% | $0,10 | +69,08% | $20,57 | $38,05 | $11,21 | 241,5M |
| 2008 | $20,31 | -47,40% | $0,10 | -47,14% | $38,66 | $65,58 | $14,76 | 270,3M |
| 2007 | $38,61 | +4,80% | $0,10 | +5,07% | $36,64 | $44,50 | $31,20 | 147,8M |
| 2006 | $36,84 | +0,08% | $0,10 | +0,35% | $36,83 | $45,59 | $33,43 | 123,6M |
| 2005 | $36,81 | +76,38% | $0,10 | +76,86% | $20,84 | $41,14 | $19,45 | 109,9M |
| 2004 | $20,87 | +46,46% | $0,06 | +46,88% | $14,30 | $21,50 | $13,87 | 76,9M |
| 2003 | $14,25 | +14,00% | $0,06 | +14,48% | $12,50 | $14,88 | $11,90 | 61,3M |
| 2002 | $12,50 | +17,92% | $0,06 | +18,48% | $10,67 | $13,68 | $9,37 | 79,9M |
| 2001 | $10,60 | -36,37% | $0,23 | -34,90% | $15,69 | $17,50 | $7,29 | 80,2M |
| 2000 | $16,66 | +169,14% | $0,11 | +171,00% | $5,91 | $17,16 | $5,59 | 68,3M |
| 1999 | $6,19 | +33,98% | $0,11 | +36,30% | $4,75 | $7,45 | $3,72 | 41,4M |
| 1998 | $4,62 | -47,20% | $0,09 | -46,14% | $8,50 | $9,91 | $3,75 | 70,7M |
| 1997 | $8,75 | +40,68% | $0,04 | +41,32% | $6,22 | $11,50 | $6,00 | 64,5M |
| 1996 | $6,22 | +77,71% | $0,04 | +78,84% | $3,53 | $6,84 | $3,38 | 24,9M |
| 1995 | $3,50 | +5,74% | $0,03 | +6,66% | $3,25 | $3,75 | $2,72 | 17,6M |
| 1994 | $3,31 | +8,17% | - | +8,17% | $3,12 | $3,59 | $2,72 | 16,2M |
| 1993 | $3,06 | +6,25% | - | +6,25% | $2,88 | $4,50 | $2,78 | 43,3M |
| 1992 | $2,88 | 0,00% | - | 0,00% | $2,75 | $2,88 | $2,75 | 3,1M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó SM Energy Company Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
SM Energy Company Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7,02B Mid-cap | 3,62 % | 4,97 % | 36,17 % | 68,66 % | 72,19 % | 31,13 % | 8,86 % | 29,25 % | -1,54 % | -55,92 % | -23,19 % | |
|
Chord Energy
CHRD
|
7,67B Mid-cap | 0,09 % | -7,54 % | 21,77 % | 49,02 % | 45,74 % | 46,52 % | -11,87 % | 44,77 % | 1.214,76 % | 384,99 % | 726,25 % |
|
Matador Resources
MTDR
|
7,33B Mid-cap | 4,13 % | -12,25 % | 3,47 % | 30,38 % | 29,15 % | 24,62 % | 13,25 % | 62,72 % | 138,01 % | 346,67 % | 346,67 % |
|
ConocoPhillips
COP
|
147,00B Large-cap | 0,26 % | -6,44 % | -1,16 % | 30,89 % | 20,86 % | 33,54 % | 11,36 % | 90,44 % | 157,99 % | 106,56 % | 131,76 % |
|
Range Resources
RRC
|
9,81B Mid-cap | -0,97 % | -7,77 % | -5,30 % | 4,18 % | 12,35 % | 2,39 % | 38,71 % | 173,72 % | -9,92 % | -28,44 % | 46,59 % |
|
Canadian Natural
CNQ
|
94,80B Large-cap | 0,81 % | -0,78 % | 6,45 % | 40,72 % | 37,56 % | 49,39 % | 61,86 % | 146,44 % | 214,20 % | 122,51 % | 238,08 % |
Calcule sus Rendimientos de Inversión en SM Energy Company
Análisis de Rendimiento de Inversión a Largo Plazo
SM Energy Company stock price in May 2016 was $31,19, A $1.000,00 lump sum investment in SM Energy Company made 10 years ago would be worth approximately $1.199,10 today, representing a positive return of 19,91 %. This translates to an annualized return (CAGR) of 1,83 %. During this period, SM Energy Company paid out $3,11 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
$1.000,00
Valor Actual
$1.199,10
Rendimiento Anual (TCAC)
1,83 %
Dividendos Totales
$99,71
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de SM Energy Company (SM) durante los últimos 12 meses?
Durante los últimos 12 meses, SM Energy Company ha entregado un rendimiento total de 31,1%.
- Máximo de 52 semanas alcanzó 35,88 $ el N/A.
- Mínimo de 52 semanas tocó 17,45 $ el N/A.
- Precio Actual cotizando a 34,29 $ al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de SM Energy Company (SM) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en SM Energy Company (sm) habría crecido a aproximadamente 12 925,00 $ al June 4, 2026, representando un rendimiento total de 29,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 5,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de SM Energy Company con el sector Energy?
SM Energy Company (sm) ha entregado un rendimiento anualizado de -0,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en SM Energy Company habría crecido a 9 846,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Energy para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de SM Energy Company?
SM Energy Company (sm) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de 31,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que SM Energy Company ha logrado históricamente?
SM Energy Company (sm) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+31,1%), 3 years (+8,9%), 5 years (+29,3%)
Rendimientos negativos: 10 years (-1,5%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.