SM: SM Energy Company

As of Friday, October 24th, 2025

$ 20.79

-0.73 -3.39%

Open: 21.64
High: 21.67
Low: 20.79
Volume: 2,029,257
Previous Close on Thursday, October 23rd, 2025

$ 21.52

+0.99 +4.82%

Open: 21.82
High: 22.30
Low: 21.38
Volume: 3,824,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 21.64 21.67 20.79 20.79 2,029,257 -0.73 -3.39
2025-10-23 21.82 22.30 21.38 21.52 3,824,810 +0.99 +4.82
2025-10-22 20.86 21.00 20.20 20.53 3,610,891 -0.05 -0.24
2025-10-21 21.30 21.38 20.58 20.58 2,689,172 -0.68 -3.20
2025-10-20 21.22 21.83 21.19 21.26 1,570,350 0.00 0.00
2025-10-17 21.50 21.87 20.92 21.26 2,568,252 -0.53 -2.43
2025-10-16 22.20 22.44 21.25 21.79 3,073,488 -0.32 -1.45
2025-10-15 22.86 22.93 22.11 22.11 2,487,372 -0.47 -2.08
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 22.30
On 2025-10-23		 20.20
On 2025-10-22		 -0.47 -2.21 21.83
On 2025-10-20		 20.20
On 2025-10-22		 -7.47 20.94
10D 23.18
On 2025-10-13		 20.20
On 2025-10-22		 -1.81 -8.01 23.18
On 2025-10-13		 20.20
On 2025-10-22		 -12.86 21.55
20D 27.18
On 2025-09-29		 20.20
On 2025-10-22		 -6.79 -24.62 27.18
On 2025-09-29		 20.20
On 2025-10-22		 -25.68 23.26
WTD 22.30
On 2025-10-23		 20.20
On 2025-10-22		 -0.47 -2.21 21.83
On 2025-10-20		 20.20
On 2025-10-22		 -7.47 20.94
MTD 26.41
On 2025-10-06		 20.20
On 2025-10-22		 -4.18 -16.74 26.41
On 2025-10-06		 20.20
On 2025-10-22		 -23.51 23.02
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

20.79 -0.73 -3.39 2,029,257