EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0KZA: Sm Energy Ord Shs

24 Mar 2026
LAST:

30.50

CHANGE:
 1.23		OPEN:
29.51		HIGH:
31.29		ASK:
0.00		VOLUME:
28.0K
CHG(%):
4.19		PREV:
29.27		LOW:
29.26		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Mar 2629.5131.2929.2630.5028.0K
23 Mar 2630.9631.0528.3029.2751.5K
20 Mar 2628.4030.3028.0030.0111.0K
19 Mar 2627.5028.2127.3028.0217.7K
18 Mar 2626.5027.4526.5027.3212.4K
17 Mar 2627.2027.4126.7526.906.6K
16 Mar 2627.2827.2825.8226.8010.4K
13 Mar 2625.8626.7724.9926.6410.3K
12 Mar 2625.9126.2525.6125.6533.5K
11 Mar 2624.8025.6024.7925.559.4K

PROFILE

Name:Sm Energy Ord Shs
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.
Address:1700 Lincoin Street, Denver, CO, United States, 80203
Website:https://sm-energy.com

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:6.65 
Price to Sales:0.43 
Price to Book:0.43 
Profit Margin:0.23 
Operating Margin:0.32 
Return on Assets:0.08 
Return on Equity:0.17 
EPS Ratio:2.66 
DivYield:0.03 
Div/Share:0.80 
Revenue:3.167B 
EBITDA:2.253B 
Shares:112.14M 
Market Cap:3.42B 

TECHNICAL INDICATORS

MA5:29.025.1%
MA10:27.6710.2%
MA20:25.9117.7%
MA50:22.5235.4%
MA100:20.7047.3%
MA200:23.2431.2%
STO9:85.98 
STO14:87.73 
RSI14:77.71 
MTM14:4.93
ROC14:0.19 
ATR:1.45 
Week High:31.292.6%
Week Low:26.5015.1%
Month High:31.292.6%
Month Low:19.3031.2%
Year High:31.984.9%
Year Low:17.4674.7%
Volatility:35.17 

RECENT DIVIDENDS

Date Amount
17 Oct 2025$0.20
18 Jul 2025$0.20
17 Apr 2025$0.20
24 Jan 2025$0.20
25 Oct 2024$0.20
19 Jul 2024$0.18
18 Apr 2024$0.18
18 Jan 2024$0.18
23 Oct 2023$0.15
20 Jul 2023$0.15