SM: SM Energy Company

As of Wednesday, August 12th, 2026

$ 32.42

-0.09 -0.28%

Open: 32.42
High: 32.67
Low: 32.13
Volume: 2,923,790
Previous Close on Tuesday, August 11th, 2026

$ 32.51

+0.75 +2.36%

Open: 31.49
High: 32.62
Low: 31.49
Volume: 3,408,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 32.42 32.67 32.13 32.42 2,923,462 -0.09 -0.28
2026-08-11 31.49 32.62 31.49 32.51 3,408,974 +0.75 +2.36
2026-08-10 29.63 31.88 29.63 31.76 5,166,141 +2.88 +9.97
2026-08-07 28.32 29.61 28.21 28.88 3,975,633 +0.18 +0.63
2026-08-06 30.60 30.60 28.20 28.70 9,664,942 -0.32 -1.10
2026-08-05 31.10 31.13 28.96 29.02 4,885,459 -2.03 -6.54
2026-08-04 30.85 31.66 30.52 31.05 2,822,807 -0.88 -2.76
2026-08-03 31.37 32.07 30.92 31.93 2,967,591 -0.59 -1.81
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 32.67
On 2026-08-12		 28.20
On 2026-08-06		 3.40 11.72 30.60
On 2026-08-06		 28.21
On 2026-08-07		 -7.81 30.85
10D 32.67
On 2026-08-12		 28.20
On 2026-08-06		 0.70 2.21 32.55
On 2026-07-31		 28.20
On 2026-08-06		 -13.36 31.04
20D 34.20
On 2026-07-23		 28.20
On 2026-08-06		 2.49 8.32 34.20
On 2026-07-23		 28.20
On 2026-08-06		 -17.54 31.35
WTD 32.67
On 2026-08-12		 29.63
On 2026-08-10		 3.54 12.26 31.88
On 2026-08-10		 31.88
On 2026-08-10		 0.00 32.23
MTD 32.67
On 2026-08-12		 28.20
On 2026-08-06		 -0.10 -0.31 32.07
On 2026-08-03		 28.20
On 2026-08-06		 -12.07 30.78
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

32.42 -0.09 -0.28 2,923,790