SM: SM Energy Company

As of Friday, January 23rd, 2026

$ 18.68

-0.07 -0.37%

Open: 19.19
High: 19.63
Low: 18.41
Volume: 4,211,443
Previous Close on Thursday, January 22nd, 2026

$ 18.75

-0.05 -0.27%

Open: 18.68
High: 18.88
Low: 18.41
Volume: 2,454,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 19.19 19.63 18.41 18.68 4,211,443 -0.07 -0.37
2026-01-22 18.68 18.88 18.41 18.75 2,454,806 -0.05 -0.27
2026-01-21 18.70 19.34 18.37 18.80 3,836,222 +0.57 +3.13
2026-01-20 18.27 18.63 18.14 18.23 3,763,189 +0.02 +0.11
2026-01-16 18.41 18.42 17.99 18.21 2,804,524 -0.13 -0.71
2026-01-15 18.14 18.53 17.80 18.34 3,136,514 -0.23 -1.24
2026-01-14 18.25 19.30 18.21 18.57 4,945,936 +0.40 +2.20
2026-01-13 18.16 18.68 18.04 18.17 3,265,551 +0.30 +1.68
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 19.63
On 2026-01-23		 17.99
On 2026-01-16		 0.34 1.85 19.34
On 2026-01-21		 18.41
On 2026-01-22		 -4.83 18.53
10D 19.63
On 2026-01-23		 17.55
On 2026-01-09		 0.48 2.64 19.30
On 2026-01-14		 17.80
On 2026-01-15		 -7.77 18.34
20D 19.63
On 2026-01-23		 17.45
On 2026-01-07		 -0.20 -1.06 19.61
On 2026-01-05		 17.45
On 2026-01-07		 -11.01 18.44
WTD 19.63
On 2026-01-23		 18.14
On 2026-01-20		 0.47 2.58 19.34
On 2026-01-21		 18.41
On 2026-01-22		 -4.83 18.62
MTD 19.63
On 2026-01-23		 17.45
On 2026-01-07		 -0.02 -0.11 19.61
On 2026-01-05		 17.45
On 2026-01-07		 -11.01 18.35
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

18.68 -0.07 -0.37 4,211,443