SM: SM Energy Company

As of Thursday, July 23rd, 2026

$ 33.19

-- 0 0%

Open: 33.19
High: 33.19
Low: 33.19
Volume: N/A
Previous Close on Wednesday, July 22nd, 2026

$ 33.19

+0.97 +3.01%

Open: 32.99
High: 33.66
Low: 32.80
Volume: 3,991,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-22 32.99 33.66 32.80 33.19 3,991,937 +0.97 +3.01
2026-07-21 31.40 32.41 31.40 32.22 3,483,728 +0.94 +3.01
2026-07-20 30.94 31.87 30.66 31.28 3,214,094 -0.04 -0.13
2026-07-17 30.92 31.46 30.42 31.32 2,307,397 +1.11 +3.67
2026-07-16 30.18 30.65 30.10 30.21 1,797,792 +0.28 +0.94
2026-07-15 30.16 30.32 29.30 29.93 3,063,223 +0.21 +0.71
2026-07-14 29.95 30.35 29.20 29.72 3,468,725 -0.17 -0.57
2026-07-13 28.83 30.18 28.78 29.89 4,242,000 +2.08 +7.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.66
On 2026-07-22		 30.10
On 2026-07-16		 3.26 10.89 30.65
On 2026-07-16		 30.65
On 2026-07-16		 0.00 31.64
10D 33.66
On 2026-07-22		 27.42
On 2026-07-10		 4.08 14.02 28.75
On 2026-07-09		 27.42
On 2026-07-10		 -4.64 30.39
20D 33.66
On 2026-07-22		 25.47
On 2026-07-01		 5.78 21.09 29.60
On 2026-07-08		 27.42
On 2026-07-10		 -7.36 28.57
WTD 33.66
On 2026-07-22		 30.66
On 2026-07-20		 1.87 5.97 31.87
On 2026-07-20		 31.87
On 2026-07-20		 0.00 32.23
MTD 33.66
On 2026-07-22		 25.47
On 2026-07-01		 7.09 27.16 29.60
On 2026-07-08		 27.42
On 2026-07-10		 -7.36 29.32
As of Wednesday, July 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.19 0.00 0.00 2,137
KO

The Coca-Cola Company

82.20 0.00 0.00 1,807
PFE

Pfizer Inc.

24.82 0.00 0.00 43,861
VZ

Verizon Communications Inc.

44.29 0.00 0.00 7,644
VIX

CBOE Volatility Index

17.85 +1.21 +7.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,218.58 0.00 0.00 449,101,175
DJTA

Dow Jones Transportation Average

22,599.05 0.00 0.00 70,005,239
SPX

S&P 500 Index

7,498.96 0.00 0.00
OEX

S&P 100 Index

3,695.64 0.00 0.00
NDX

NASDAQ 100 Index

28,998.10 0.00 0.00
NYA

NYSE Composite Index

23,919.71 0.00 0.00
XAX

NYSE AMEX Composite Index

8,305.80 0.00 0.00
RUI

RUSSELL 1000 Index

4,081.13 0.00 0.00
RUT

Russell 2000 Index

2,959.94 0.00 0.00
RUA

Russell 3000 Index

4,262.67 0.00 0.00
VIX

CBOE Volatility Index

17.85 +1.21 +7.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.68 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.54 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

33.19 0.00 0.00