SM (SM Energy Company) Stock Historical Data

As of Monday, November 17th, 2025

$ 18.87

-- 0 0%

Open: 18.87
High: 18.87
Low: 18.87
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 18.87

+0.42 +2.28%

Open: 18.35
High: 18.88
Low: 18.15
Volume: 2,382,883
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.53 -5.30 -1.74 1,890,390
KO

The Coca-Cola Company

70.98 -0.19 -0.26 7,137,868
PFE

Pfizer Inc.

25.09 +0.03 +0.10 63,375,724
VZ

Verizon Communications Inc.

40.98 -0.09 -0.21 15,806,655
VIX

CBOE Volatility Index

22.91 +3.08 +15.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,519.74 -627.74 -1.33 362,361,626
DJTA

Dow Jones Transportation Average

15,761.50 -311.06 -1.94 87,117,536
SPX

S&P 500 Index

6,651.45 -82.66 -1.23
OEX

S&P 100 Index

3,348.35 -38.18 -1.13
NDX

NASDAQ 100 Index

24,694.13 -314.11 -1.26
NYA

NYSE Composite Index

21,177.43 -292.83 -1.36
XAX

NYSE AMEX Composite Index

7,233.08 -56.74 -0.78
RUI

RUSSELL 1000 Index

3,622.76 -48.06 -1.31
RUT

Russell 2000 Index

2,336.16 -52.06 -2.18
RUA

Russell 3000 Index

3,763.37 -51.35 -1.35
VIX

CBOE Volatility Index

22.91 +3.08 +15.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.01 +0.65 +2.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.59 +1.24 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.49 +1.91 +8.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,600.94 -110.57 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

18.87 0.00 0.00