SM: SM Energy Company

As of Monday, June 30th, 2025

$ 24.71

-0.39 -1.55%

Open: 25.19
High: 25.20
Low: 24.63
Volume: 2,014,277
Previous Close on Friday, June 27th, 2025

$ 25.10

-0.34 -1.34%

Open: 25.51
High: 25.63
Low: 24.71
Volume: 2,963,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 25.19 25.20 24.63 24.71 2,014,267 -0.39 -1.55
2025-06-27 25.51 25.63 24.71 25.10 2,963,555 -0.34 -1.34
2025-06-26 24.95 25.67 24.76 25.44 2,004,913 +0.76 +3.08
2025-06-25 25.06 25.08 24.57 24.68 2,479,604 -0.36 -1.44
2025-06-24 24.81 25.40 24.39 25.04 3,558,470 -0.58 -2.26
2025-06-23 27.95 28.13 25.48 25.62 2,880,761 -1.94 -7.04
2025-06-20 27.59 27.71 27.18 27.56 3,717,459 +0.01 +0.04
2025-06-18 28.01 28.62 27.53 27.55 2,249,586 -0.38 -1.36
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 25.67
On 2025-06-26		 24.39
On 2025-06-24		 -0.91 -3.55 25.67
On 2025-06-26		 24.63
On 2025-06-30		 -4.05 24.99
10D 28.70
On 2025-06-17		 24.39
On 2025-06-24		 -3.55 -12.56 28.70
On 2025-06-17		 24.39
On 2025-06-24		 -15.02 26.14
20D 28.70
On 2025-06-17		 23.56
On 2025-06-03		 1.29 5.51 28.70
On 2025-06-17		 24.39
On 2025-06-24		 -15.02 25.87
WTD 25.20
On 2025-06-30		 24.63
On 2025-06-30		 -0.39 -1.55 -- -- -- 24.71
MTD 28.70
On 2025-06-17		 23.56
On 2025-06-03		 1.29 5.51 28.70
On 2025-06-17		 24.39
On 2025-06-24		 -15.02 25.87
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

24.71 -0.39 -1.55 2,014,277