SM Energy Company (SM) | Historique des prix et rendements | 1992 - 2026
SM Energy Company Mid-cap Energy
Graphique historique des prix SM Energy Company
Données historiques des prix SM Energy Company
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | $28,47 | -8,60% | $29,22 | $29,68 | $28,40 | 6,1M |
| 12 juin 2026 | $31,15 | -0,42% | $30,31 | $32,08 | $30,17 | 4,4M |
| 11 juin 2026 | $31,28 | -4,72% | $33,48 | $33,55 | $31,10 | 3,9M |
| 10 juin 2026 | $32,83 | +5,63% | $31,30 | $33,37 | $31,30 | 3,6M |
| 9 juin 2026 | $31,08 | -3,99% | $31,95 | $32,17 | $30,29 | 3,4M |
| 8 juin 2026 | $32,37 | +0,50% | $32,50 | $33,01 | $32,29 | 2,5M |
| 5 juin 2026 | $32,21 | -5,15% | $33,93 | $34,15 | $32,19 | 3,2M |
| 4 juin 2026 | $33,96 | -0,96% | $33,49 | $34,36 | $33,25 | 3,7M |
| 3 juin 2026 | $34,29 | +4,10% | $33,33 | $34,69 | $33,01 | 3,5M |
| 2 juin 2026 | $32,94 | +0,83% | $32,56 | $33,30 | $32,45 | 3,9M |
| 1 juin 2026 | $32,67 | +6,38% | $31,85 | $33,23 | $31,64 | 2,7M |
| 29 mai 2026 | $30,71 | -1,44% | $31,13 | $31,20 | $30,06 | 4,3M |
| 28 mai 2026 | $31,16 | +1,73% | $31,16 | $31,45 | $30,64 | 3,2M |
| 27 mai 2026 | $30,63 | -3,65% | $30,80 | $31,30 | $30,56 | 3,6M |
| 26 mai 2026 | $31,79 | -5,86% | $32,94 | $33,32 | $31,75 | 4,4M |
| 22 mai 2026 | $33,77 | +1,56% | $33,64 | $34,06 | $33,05 | 3,0M |
| 21 mai 2026 | $33,25 | -4,48% | $35,66 | $35,85 | $32,78 | 4,0M |
| 20 mai 2026 | $34,81 | +1,43% | $34,97 | $35,88 | $34,18 | 9,7M |
| 19 mai 2026 | $34,32 | +3,47% | $33,67 | $34,44 | $33,17 | 3,7M |
| 18 mai 2026 | $33,17 | +1,78% | $32,51 | $33,92 | $32,24 | 4,2M |
| 15 mai 2026 | $32,59 | +3,89% | $32,00 | $32,75 | $31,66 | 3,7M |
| 14 mai 2026 | $31,37 | +0,64% | $31,53 | $31,72 | $30,91 | 2,2M |
| 13 mai 2026 | $31,17 | -0,57% | $31,28 | $31,44 | $30,39 | 3,4M |
| 12 mai 2026 | $31,35 | +2,22% | $30,91 | $31,61 | $30,47 | 3,8M |
| 11 mai 2026 | $30,67 | +4,18% | $30,33 | $30,89 | $29,86 | 4,4M |
| 8 mai 2026 | $29,44 | +1,17% | $29,15 | $29,77 | $28,68 | 4,5M |
| 7 mai 2026 | $29,10 | +1,93% | $27,52 | $29,35 | $26,82 | 7,1M |
| 6 mai 2026 | $28,55 | -8,52% | $29,52 | $29,99 | $28,52 | 6,4M |
| 5 mai 2026 | $31,21 | -0,54% | $31,19 | $31,29 | $30,74 | 3,4M |
| 4 mai 2026 | $31,38 | +2,99% | $30,66 | $31,50 | $30,35 | 2,7M |
| 1 mai 2026 | $30,47 | -1,80% | $30,25 | $30,69 | $29,47 | 3,1M |
| 30 avr. 2026 | $31,03 | -0,64% | $30,50 | $31,21 | $30,19 | 3,6M |
| 29 avr. 2026 | $31,23 | +6,66% | $30,00 | $31,25 | $29,44 | 5,1M |
| 28 avr. 2026 | $29,28 | +0,62% | $29,70 | $29,88 | $28,93 | 4,4M |
| 24 avr. 2026 | $28,78 | -1,74% | $29,28 | $29,34 | $28,42 | 3,1M |
| 23 avr. 2026 | $29,29 | +0,79% | $29,27 | $29,66 | $28,66 | 4,0M |
| 22 avr. 2026 | $29,06 | +3,49% | $28,39 | $29,16 | $28,33 | 3,4M |
| 21 avr. 2026 | $28,08 | +4,27% | $27,14 | $28,26 | $26,97 | 4,0M |
| 20 avr. 2026 | $26,93 | +3,70% | $26,30 | $27,10 | $26,06 | 4,8M |
| 17 avr. 2026 | $25,97 | -7,51% | $26,44 | $26,54 | $24,91 | 7,7M |
| 16 avr. 2026 | $28,08 | +2,74% | $27,32 | $28,11 | $27,31 | 3,6M |
| 15 avr. 2026 | $27,33 | -1,16% | $27,40 | $28,03 | $27,28 | 4,3M |
| 14 avr. 2026 | $27,65 | -4,16% | $28,50 | $28,50 | $27,38 | 4,6M |
| 13 avr. 2026 | $28,85 | +1,66% | $29,12 | $29,54 | $28,54 | 4,7M |
| 10 avr. 2026 | $28,38 | +0,18% | $28,17 | $28,77 | $27,61 | 5,0M |
| 9 avr. 2026 | $28,33 | -1,67% | $29,06 | $29,62 | $27,97 | 5,6M |
| 8 avr. 2026 | $28,81 | -8,10% | $27,73 | $28,85 | $27,15 | 8,9M |
| 7 avr. 2026 | $31,35 | +2,92% | $30,90 | $31,50 | $30,61 | 5,1M |
| 6 avr. 2026 | $30,46 | -0,52% | $30,73 | $30,97 | $30,25 | 3,7M |
| 2 avr. 2026 | $30,62 | +3,80% | $31,04 | $31,92 | $30,21 | 6,4M |
| 1 avr. 2026 | $29,50 | -5,39% | $30,18 | $30,80 | $28,81 | 8,6M |
| 31 mars 2026 | $31,18 | -2,96% | $31,70 | $32,50 | $30,30 | 6,5M |
| 30 mars 2026 | $32,13 | -1,80% | $32,60 | $33,25 | $31,97 | 5,2M |
| 27 mars 2026 | $32,72 | +0,12% | $33,00 | $33,17 | $32,45 | 5,3M |
| 26 mars 2026 | $32,68 | +3,75% | $32,00 | $33,17 | $31,72 | 5,0M |
| 25 mars 2026 | $31,50 | +3,79% | $29,90 | $31,67 | $29,83 | 5,7M |
| 24 mars 2026 | $30,35 | +4,48% | $30,10 | $31,30 | $29,88 | 6,9M |
| 23 mars 2026 | $29,05 | -3,30% | $28,80 | $29,78 | $28,41 | 8,2M |
| 20 mars 2026 | $30,04 | +8,25% | $28,40 | $30,31 | $28,30 | 13,7M |
| 19 mars 2026 | $27,75 | +1,76% | $27,60 | $28,24 | $27,56 | 6,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $31,15 | -3,29% | $32,50 | $33,55 | $30,17 | 17,8M |
| 1 juin 2026 | $32,21 | +4,88% | $31,85 | $34,69 | $31,64 | 17,6M |
| 25 mai 2026 | $30,71 | -9,06% | $32,94 | $33,32 | $30,06 | 15,5M |
| 18 mai 2026 | $33,77 | +3,62% | $32,51 | $35,88 | $32,24 | 25,1M |
| 11 mai 2026 | $32,59 | +10,70% | $30,33 | $32,75 | $29,86 | 17,5M |
| 4 mai 2026 | $29,44 | -3,38% | $30,66 | $31,50 | $26,82 | 24,0M |
| 27 avr. 2026 | $30,47 | +5,87% | $29,03 | $31,25 | $28,87 | 18,9M |
| 20 avr. 2026 | $28,78 | +10,82% | $26,30 | $29,66 | $26,06 | 19,5M |
| 13 avr. 2026 | $25,97 | -8,49% | $29,12 | $29,54 | $24,91 | 24,8M |
| 6 avr. 2026 | $28,38 | -7,32% | $30,73 | $31,50 | $27,15 | 28,3M |
| 30 mars 2026 | $30,62 | -6,42% | $32,60 | $33,25 | $28,81 | 26,7M |
| 23 mars 2026 | $32,72 | +8,92% | $28,80 | $33,17 | $28,41 | 31,1M |
| 16 mars 2026 | $30,04 | +12,13% | $26,00 | $30,31 | $25,89 | 34,2M |
| 9 mars 2026 | $26,79 | +3,16% | $26,26 | $26,86 | $24,46 | 36,7M |
| 2 mars 2026 | $25,97 | +12,28% | $24,60 | $26,56 | $23,33 | 38,1M |
| 23 févr. 2026 | $23,13 | -2,24% | $23,69 | $23,84 | $19,25 | 47,6M |
| 16 févr. 2026 | $23,66 | +10,25% | $21,50 | $24,27 | $20,55 | 37,8M |
| 9 févr. 2026 | $21,46 | +1,80% | $20,90 | $21,95 | $20,44 | 30,6M |
| 2 févr. 2026 | $21,08 | +8,27% | $18,83 | $21,14 | $18,60 | 51,1M |
| 26 janv. 2026 | $19,47 | +4,23% | $18,87 | $20,16 | $18,37 | 58,4M |
| 19 janv. 2026 | $18,68 | +2,58% | $18,27 | $19,63 | $18,14 | 14,3M |
| 12 janv. 2026 | $18,21 | +2,42% | $17,94 | $19,30 | $17,63 | 16,8M |
| 5 janv. 2026 | $17,78 | -7,06% | $19,50 | $19,61 | $17,45 | 19,7M |
| 29 déc. 2025 | $19,13 | +3,35% | $18,67 | $19,22 | $18,43 | 7,8M |
| 22 déc. 2025 | $18,51 | -0,91% | $19,16 | $19,67 | $18,27 | 8,9M |
| 15 déc. 2025 | $18,68 | -4,45% | $19,66 | $19,74 | $17,99 | 19,0M |
| 8 déc. 2025 | $19,55 | -2,83% | $19,98 | $20,64 | $19,37 | 12,8M |
| 1 déc. 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 août 2025 | $28,55 | +2,77% | $27,80 | $29,10 | $27,30 | 7,5M |
| 18 août 2025 | $27,78 | +6,07% | $25,96 | $27,91 | $25,04 | 8,9M |
| 11 août 2025 | $26,19 | -0,19% | $26,50 | $27,29 | $25,38 | 10,1M |
| 4 août 2025 | $26,24 | -1,58% | $26,45 | $28,16 | $25,79 | 10,8M |
| 28 juil. 2025 | $26,66 | -3,30% | $28,05 | $29,21 | $26,55 | 11,9M |
| 21 juil. 2025 | $27,57 | +6,49% | $26,01 | $28,05 | $25,71 | 8,2M |
| 14 juil. 2025 | $25,89 | -9,22% | $28,50 | $28,62 | $25,18 | 9,5M |
| 7 juil. 2025 | $28,52 | +9,99% | $25,57 | $29,07 | $24,93 | 12,7M |
| 30 juin 2025 | $25,93 | +3,31% | $25,19 | $26,73 | $24,45 | 6,7M |
| 23 juin 2025 | $25,10 | -8,93% | $27,95 | $28,13 | $24,39 | 14,0M |
| 16 juin 2025 | $27,56 | -2,48% | $27,56 | $28,70 | $26,85 | 11,6M |
| 9 juin 2025 | $28,26 | +13,40% | $25,21 | $28,69 | $24,81 | 12,2M |
| 2 juin 2025 | $24,92 | +6,40% | $24,49 | $25,64 | $23,56 | 8,6M |
| 26 mai 2025 | $23,42 | +1,08% | $23,50 | $24,34 | $22,95 | 7,4M |
| 19 mai 2025 | $23,17 | -5,24% | $24,00 | $24,22 | $22,33 | 7,7M |
| 12 mai 2025 | $24,45 | +5,57% | $25,00 | $26,06 | $24,10 | 12,9M |
| 5 mai 2025 | $23,16 | +1,49% | $22,10 | $23,77 | $20,81 | 16,4M |
| 28 avr. 2025 | $22,82 | -2,81% | $23,52 | $24,18 | $22,16 | 14,8M |
| 21 avr. 2025 | $23,48 | +1,95% | $22,36 | $23,84 | $21,80 | 10,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $31,15 | +1,43% | $31,85 | $34,69 | $30,17 | 35,5M |
| 1 mai 2026 | $30,71 | -1,03% | $30,25 | $35,88 | $26,82 | 85,3M |
| 1 avr. 2026 | $31,03 | -0,48% | $30,18 | $31,92 | $24,91 | 103,3M |
| 1 mars 2026 | $31,18 | +34,80% | $24,60 | $33,25 | $23,33 | 151,7M |
| 1 févr. 2026 | $23,13 | +18,80% | $18,83 | $24,27 | $18,60 | 167,0M |
| 1 janv. 2026 | $19,47 | +4,12% | $18,63 | $20,16 | $17,45 | 111,4M |
| 1 déc. 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 août 2025 | $28,55 | +3,48% | $28,99 | $29,10 | $25,04 | 40,7M |
| 1 juil. 2025 | $27,59 | +11,66% | $24,71 | $29,21 | $24,45 | 43,6M |
| 1 juin 2025 | $24,71 | +5,51% | $24,49 | $28,70 | $23,56 | 48,4M |
| 1 mai 2025 | $23,42 | +2,76% | $22,78 | $26,06 | $20,81 | 52,6M |
| 1 avr. 2025 | $22,79 | -23,91% | $29,78 | $30,72 | $19,67 | 57,3M |
| 1 mars 2025 | $29,95 | -8,44% | $32,87 | $33,14 | $26,66 | 58,2M |
| 1 févr. 2025 | $32,71 | -13,83% | $37,78 | $41,29 | $31,80 | 40,9M |
| 1 janv. 2025 | $37,96 | -2,06% | $39,56 | $44,95 | $37,84 | 29,4M |
| 1 déc. 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 août 2024 | $45,63 | -1,23% | $46,12 | $47,69 | $38,15 | 39,3M |
| 1 juil. 2024 | $46,20 | +6,87% | $43,35 | $48,49 | $43,00 | 39,9M |
| 1 juin 2024 | $43,23 | -14,28% | $50,72 | $50,77 | $42,62 | 48,8M |
| 1 mai 2024 | $50,43 | +4,00% | $48,46 | $51,94 | $46,60 | 32,3M |
| 1 avr. 2024 | $48,49 | -2,73% | $50,00 | $53,26 | $47,60 | 33,6M |
| 1 mars 2024 | $49,85 | +13,89% | $44,25 | $49,93 | $42,94 | 40,9M |
| 1 févr. 2024 | $43,77 | +18,04% | $37,33 | $43,92 | $34,90 | 29,2M |
| 1 janv. 2024 | $37,08 | -4,24% | $39,28 | $39,90 | $34,76 | 26,9M |
| 1 déc. 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 août 2023 | $42,31 | +16,59% | $35,87 | $42,58 | $35,01 | 34,0M |
| 1 juil. 2023 | $36,29 | +14,73% | $31,68 | $36,48 | $29,51 | 28,6M |
| 1 juin 2023 | $31,63 | +20,31% | $26,42 | $31,89 | $26,23 | 43,0M |
| 1 mai 2023 | $26,29 | -6,37% | $27,46 | $29,41 | $25,04 | 40,1M |
| 1 avr. 2023 | $28,08 | -0,28% | $29,93 | $31,27 | $26,02 | 32,4M |
| 1 mars 2023 | $28,16 | -4,57% | $29,05 | $32,23 | $24,66 | 50,2M |
| 1 févr. 2023 | $29,51 | -10,22% | $32,46 | $33,71 | $27,92 | 36,5M |
| 1 janv. 2023 | $32,87 | -5,63% | $34,50 | $34,61 | $29,38 | 32,2M |
| 1 déc. 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 août 2022 | $44,07 | +6,76% | $39,98 | $47,19 | $35,42 | 36,9M |
| 1 juil. 2022 | $41,28 | +20,74% | $34,54 | $41,99 | $29,27 | 37,1M |
| 1 juin 2022 | $34,19 | -29,17% | $49,20 | $54,97 | $33,76 | 57,0M |
| 1 mai 2022 | $48,27 | +35,86% | $34,73 | $52,96 | $32,12 | 55,0M |
| 1 avr. 2022 | $35,53 | -8,78% | $39,14 | $43,19 | $32,53 | 41,4M |
| 1 mars 2022 | $38,95 | +9,69% | $36,50 | $43,69 | $33,61 | 64,3M |
| 1 févr. 2022 | $35,51 | +8,23% | $32,38 | $38,23 | $31,53 | 51,7M |
| 1 janv. 2022 | $32,81 | +11,30% | $29,49 | $37,95 | $28,91 | 45,3M |
| 1 déc. 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 août 2021 | $19,10 | +2,14% | $18,76 | $20,17 | $14,79 | 57,4M |
| 1 juil. 2021 | $18,70 | -24,08% | $25,95 | $26,48 | $17,30 | 58,1M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $31,15 | +66,58% | $0,22 | +67,76% | $18,63 | $35,88 | $17,45 | 654,2M |
| 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!
Comment SM Energy Company a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
SM Energy Company Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7,02B Mid-cap | -12,05 % | -12,64 % | 6,39 % | 48,82 % | 48,82 % | 10,23 % | 7,71 % | 48,97 % | 6,17 % | -50,50 % | -17,48 % | |
|
Canadian Natural
CNQ
|
94,80B Large-cap | -4,93 % | -8,27 % | -9,80 % | 35,75 % | 28,23 % | 34,10 % | 64,73 % | 168,84 % | 214,58 % | 138,30 % | 281,31 % |
|
ConocoPhillips
COP
|
147,00B Large-cap | -5,58 % | -8,29 % | -7,47 % | 18,97 % | 16,09 % | 20,65 % | 11,49 % | 103,34 % | 164,96 % | 113,35 % | 150,87 % |
|
Range Resources
RRC
|
9,81B Mid-cap | -4,22 % | -11,78 % | -14,06 % | 4,84 % | 6,12 % | -6,76 % | 35,45 % | 172,91 % | -12,89 % | -25,80 % | 61,60 % |
|
Chord Energy
CHRD
|
7,67B Mid-cap | -7,72 % | -14,01 % | 0,97 % | 33,99 % | 34,77 % | 27,63 % | -10,77 % | 38,30 % | 1 224,27 % | 415,58 % | 747,99 % |
|
Matador Resources
MTDR
|
7,33B Mid-cap | -7,11 % | -14,85 % | -8,84 % | 18,91 % | 18,50 % | 4,67 % | 8,21 % | 70,72 % | 142,59 % | 350,42 % | 350,42 % |
Calculez vos rendements d'investissement SM Energy Company
Analyse de performance d'investissement à long terme
SM Energy Company stock price in Jul 2016 was $26,39, A $1 000,00 lump sum investment in SM Energy Company made 9 years ago would be worth approximately $1 196,67 today, representing a positive return of 19,67 %. 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.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 196,67
Rendement annuel (TCAC)
1,83 %
Total des dividendes
$117,85
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action SM Energy Company (SM) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, SM Energy Company a délivré un rendement total de 10,2%.
- Plus haut 52 semaines a atteint 35,88 $ le N/A.
- Plus bas 52 semaines a touché 17,45 $ le N/A.
- Prix actuel se négocie à 28,47 $ en date du July 19, 2026.
- Quel est le rendement total de l'action SM Energy Company (SM) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans SM Energy Company (sm) aurait grandi à approximativement 14 897,00 $ en date du July 19, 2026, représentant un rendement total de 49,0%.
Cela représente un taux de croissance annuel composé (TCAC) de 8,3% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action SM Energy Company se compare-t-il au secteur Energy ?
SM Energy Company (sm) a délivré un rendement annualisé de 0,6% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans SM Energy Company aurait grandi à 10 617,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Energy pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour SM Energy Company ?
SM Energy Company (sm) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de 49,0%.
- Quelle est la plus longue période de croissance annuelle consécutive que SM Energy Company a historiquement atteinte ?
SM Energy Company (sm) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+10,2%), 3 years (+7,7%), 5 years (+49,0%), 10 years (+6,2%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.