SM: SM Energy Company

As of Thursday, March 5th, 2026

$ 25.58

+1.04 +4.24%

Open: 24.85
High: 25.69
Low: 24.71
Volume: 7,173,933
Previous Close on Wednesday, March 4th, 2026

$ 24.54

+0.45 +1.87%

Open: 23.54
High: 24.73
Low: 23.33
Volume: 5,566,122

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 24.85 25.69 24.71 25.58 7,173,926 +1.04 +4.24
2026-03-04 23.54 24.73 23.33 24.54 5,566,122 +0.45 +1.87
2026-03-03 24.39 24.90 23.65 24.09 7,724,946 -0.10 -0.41
2026-03-02 24.60 24.68 23.47 24.19 10,105,267 +1.06 +4.58
2026-02-27 21.74 23.24 21.57 23.13 0 +2.00 +9.47
2026-02-26 20.67 21.77 19.25 21.13 0 -0.92 -4.17
2026-02-25 22.41 22.46 21.47 22.05 0 -0.41 -1.83
2026-02-24 22.75 22.93 21.94 22.46 0 -0.29 -1.27
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 25.69
On 2026-03-05		 21.57
On 2026-02-27		 4.45 21.06 24.90
On 2026-03-03		 23.33
On 2026-03-04		 -6.31 24.31
10D 25.69
On 2026-03-05		 19.25
On 2026-02-26		 2.10 8.94 23.84
On 2026-02-23		 19.25
On 2026-02-26		 -19.25 23.36
20D 25.69
On 2026-03-05		 19.25
On 2026-02-26		 5.54 27.64 24.27
On 2026-02-19		 19.25
On 2026-02-26		 -20.67 22.48
WTD 25.69
On 2026-03-05		 23.33
On 2026-03-04		 2.45 10.59 24.90
On 2026-03-03		 23.33
On 2026-03-04		 -6.31 24.60
MTD 25.69
On 2026-03-05		 23.33
On 2026-03-04		 2.45 10.59 24.90
On 2026-03-03		 23.33
On 2026-03-04		 -6.31 24.60
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.99 -12.82 -3.77 4,750,767
KO

The Coca-Cola Company

77.03 -1.07 -1.37 21,274,213
PFE

Pfizer Inc.

26.61 -0.01 -0.04 38,593,570
VZ

Verizon Communications Inc.

51.18 -0.02 -0.04 27,485,206
VIX

CBOE Volatility Index

23.76 +2.61 +12.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.74 -784.67 -1.61 623,677,322
DJTA

Dow Jones Transportation Average

19,134.49 -577.95 -2.93 242,496,700
SPX

S&P 500 Index

6,830.71 -38.79 -0.56
OEX

S&P 100 Index

3,345.84 -11.91 -0.35
NDX

NASDAQ 100 Index

25,020.41 -73.26 -0.29
NYA

NYSE Composite Index

22,789.55 -296.73 -1.29
XAX

NYSE AMEX Composite Index

8,585.10 -145.04 -1.66
RUI

RUSSELL 1000 Index

3,728.33 -22.46 -0.60
RUT

Russell 2000 Index

2,585.57 -50.44 -1.91
RUA

Russell 3000 Index

3,885.37 -25.77 -0.66
VIX

CBOE Volatility Index

23.76 +2.61 +12.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.08 +0.95 +3.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.93 +1.03 +4.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.87 +1.58 +7.09
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

25.58 +1.04 +4.24 7,173,933