SM: SM Energy Company
$ 46.65 |
|
-0.14 -0.30% |
Open: | 46.79 |
High: | 46.90 |
Low: | 45.95 |
Volume: | 2,012,007 |
$ 46.79
+0.13 +0.28%
Open: | 46.56 |
High: | 47.18 |
Low: | 45.89 |
Volume: | 11,085,463 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 46.79 | 46.90 | 45.95 | 46.65 | 2,011,997 | -0.14 | -0.30 |
2024-03-15 | 46.56 | 47.18 | 45.89 | 46.79 | 11,085,463 | +0.13 | +0.28 |
2024-03-14 | 46.99 | 47.03 | 46.35 | 46.66 | 1,931,394 | -0.16 | -0.34 |
2024-03-13 | 46.00 | 46.98 | 45.94 | 46.82 | 1,918,230 | +1.10 | +2.41 |
2024-03-12 | 45.32 | 45.90 | 44.67 | 45.72 | 1,698,721 | +0.36 | +0.79 |
2024-03-11 | 44.53 | 45.37 | 44.15 | 45.36 | 1,445,908 | +0.29 | +0.64 |
2024-03-08 | 44.64 | 45.36 | 44.52 | 45.07 | 1,360,650 | +0.65 | +1.46 |
2024-03-07 | 44.45 | 45.16 | 44.24 | 44.42 | 1,374,128 | -0.01 | -0.02 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 47.18 On 2024-03-15 |
44.67 On 2024-03-12 |
1.29 | 2.84 | 47.18 On 2024-03-15 |
45.95 On 2024-03-18 |
-2.60 | 46.53 |
10D | 47.18 On 2024-03-15 |
42.94 On 2024-03-05 |
3.45 | 7.99 | 47.18 On 2024-03-15 |
45.95 On 2024-03-18 |
-2.60 | 45.55 |
20D | 47.18 On 2024-03-15 |
38.65 On 2024-02-20 |
7.12 | 18.01 | 45.19 On 2024-03-01 |
42.94 On 2024-03-05 |
-4.98 | 43.78 |
WTD | 46.90 On 2024-03-18 |
45.95 On 2024-03-18 |
-0.14 | -0.30 | -- | -- | -- | 46.65 |
MTD | 47.18 On 2024-03-15 |
42.94 On 2024-03-05 |
2.88 | 6.58 | 45.19 On 2024-03-01 |
42.94 On 2024-03-05 |
-4.98 | 45.27 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | +75.66 | +0.20 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | -81.05 | -0.52 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | +32.33 | +0.63 | |
OEX
S&P 100 Index |
2,439.52 | +19.49 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | +176.76 | +0.99 | |
NYA
NYSE Composite Index |
17,882.32 | +34.23 | +0.19 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | +10.23 | +0.22 | |
RUI
RUSSELL 1000 Index |
2,820.78 | +16.66 | +0.59 | |
RUT
Russell 2000 Index |
2,024.74 | -14.59 | -0.72 | |
RUA
Russell 3000 Index |
2,944.94 | +15.43 | +0.53 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.33 | -0.08 | -0.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | -0.14 | -0.68 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | -0.17 | -0.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | -0.19 | -1.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | +0.15 | +0.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | +77.99 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
SM
SM Energy Company |
46.65 | -0.14 | -0.30 | 2,012,007 |