SM: SM Energy Company

As of Friday, April 26th, 2024

$ 50.84

+0.40 +0.79%

Open: 50.46
High: 50.90
Low: 50.02
Volume: 1,122,417
Previous Close on Thursday, April 25th, 2024

$ 50.44

+0.43 +0.86%

Open: 50.01
High: 50.56
Low: 49.39
Volume: 1,072,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 50.46 50.90 50.02 50.84 1,122,417 +0.40 +0.79
2024-04-25 50.01 50.56 49.39 50.44 1,072,784 +0.43 +0.86
2024-04-24 49.65 50.20 49.29 50.01 1,321,804 +0.21 +0.42
2024-04-23 48.56 50.16 48.20 49.80 1,623,445 +0.95 +1.94
2024-04-22 48.29 49.48 47.60 48.85 1,067,902 +0.76 +1.58
2024-04-19 47.84 48.89 47.84 48.09 1,456,320 +0.05 +0.10
2024-04-18 49.34 49.57 47.78 48.04 1,300,742 -1.25 -2.54
2024-04-17 50.28 50.51 48.81 49.29 1,365,971 -1.00 -1.99
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 50.90
On 2024-04-26		 47.60
On 2024-04-22		 2.75 5.72 49.48
On 2024-04-22		 49.48
On 2024-04-22		 0.00 49.99
10D 51.16
On 2024-04-15		 47.60
On 2024-04-22		 0.11 0.22 51.16
On 2024-04-15		 47.60
On 2024-04-22		 -6.96 49.61
20D 53.26
On 2024-04-05		 47.60
On 2024-04-22		 0.99 1.99 53.26
On 2024-04-05		 47.60
On 2024-04-22		 -10.63 50.64
WTD 50.90
On 2024-04-26		 47.60
On 2024-04-22		 2.75 5.72 49.48
On 2024-04-22		 49.48
On 2024-04-22		 0.00 49.99
MTD 53.26
On 2024-04-05		 47.60
On 2024-04-22		 0.99 1.99 53.26
On 2024-04-05		 47.60
On 2024-04-22		 -10.63 50.64
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

50.84 +0.40 +0.79 1,122,417