Historical Stock Price
ETFs Holding SM »    SM Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/22/2024 $48.90 $49.23 $48.62 $48.70 1.60M
03/25/2024 $48.95 $49.86 $48.95 $49.65 1.38M
03/26/2024 $49.67 $49.93 $48.65 $48.68 1.21M
03/27/2024 $48.61 $49.06 $48.35 $49.05 1.04M
03/28/2024 $49.40 $49.90 $49.01 $49.85 1.65M
SM Energy is an independent energy company engaged in the acquisition, exploration, development, and production of oil, gas, and natural gas liquids in the state of Texas. Co.'s operations are concentrated in the Midland Basin and South Texas.
SM historical stock prices picture
SM Energy (SM) has the following price history information. Looking back at SM historical stock prices for the last five trading days, on March 22, 2024, SM opened at $48.90, traded as high as $49.23 and as low as $48.62, and closed at $48.70. Trading volume was a total of 1.60M shares. On March 25, 2024, SM opened at $48.95, traded as high as $49.86 and as low as $48.95, and closed at $49.65. Trading volume was a total of 1.38M shares. On March 26, 2024, SM opened at $49.67, traded as high as $49.93 and as low as $48.65, and closed at $48.68. Trading volume was a total of 1.21M shares. On March 27, 2024, SM opened at $48.61, traded as high as $49.06 and as low as $48.35, and closed at $49.05. Trading volume was a total of 1.04M shares. On March 28, 2024, SM opened at $49.40, traded as high as $49.90 and as low as $49.01, and closed at $49.85. Trading volume was a total of 1.65M shares.

SM Historical Stock Prices By Date:

SM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SM Energy shares, starting with a $10,000 purchase of SM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $72.22
End price/share: $49.85
Starting shares: 138.47
Ending shares: 147.68
Dividends reinvested/share: $1.58
Total return: -26.38%
Average Annual Total Return: -3.02%
Starting investment: $10,000.00
Ending investment: $7,359.67
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $72.22
End price/share: $49.85
Dividends collected/share: $1.58
Total return: -28.79%
Average Annual Total Return: -3.34%
Starting investment: $10,000.00
Ending investment: $7,120.46
Years: 10.00
Date Close
03/22/2024$48.70
03/25/2024$49.65
03/26/2024$48.68
03/27/2024$49.05
03/28/2024$49.85
SM is categorized under the Energy sector; below are some other companies in the same sector:

SMLP Historical Stock Prices
SN Historical Stock Prices
SNMP Historical Stock Prices
SNP Historical Stock Prices
SNY Historical Stock Prices
SOG Historical Stock Prices
SOQ Historical Stock Prices
SPI Historical Stock Prices
SPK Historical Stock Prices
SPN Historical Stock Prices

Also explore: SM shares outstanding history

Email EnvelopeFree SM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.