SM: SM Energy Company

As of Wednesday, April 16th, 2025

$ 22.32

+0.60 +2.76%

Open: 21.84
High: 22.70
Low: 21.83
Volume: 2,006,719
Previous Close on Tuesday, April 15th, 2025

$ 21.72

-0.24 -1.09%

Open: 21.61
High: 22.25
Low: 21.55
Volume: 1,682,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 21.84 22.70 21.83 22.32 2,006,719 +0.60 +2.76
2025-04-15 21.61 22.25 21.55 21.72 1,682,908 -0.24 -1.09
2025-04-14 22.54 22.66 21.21 21.96 2,702,714 +0.29 +1.34
2025-04-11 21.48 21.93 20.51 21.67 2,361,118 +0.43 +2.02
2025-04-10 23.53 23.53 20.72 21.24 2,924,451 -3.38 -13.73
2025-04-09 19.87 25.05 19.67 24.62 4,510,310 +4.23 +20.75
2025-04-08 22.79 23.00 19.97 20.39 3,625,548 -1.42 -6.51
2025-04-07 21.07 23.47 20.27 21.81 4,864,824 -0.45 -2.02
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 23.53
On 2025-04-10		 20.51
On 2025-04-11		 -2.30 -9.34 23.53
On 2025-04-10		 20.51
On 2025-04-11		 -12.83 21.78
10D 28.30
On 2025-04-03		 19.67
On 2025-04-09		 -8.20 -26.87 28.30
On 2025-04-03		 19.67
On 2025-04-09		 -30.49 22.33
20D 32.26
On 2025-03-25		 19.67
On 2025-04-09		 -8.88 -28.46 32.26
On 2025-03-25		 19.67
On 2025-04-09		 -39.03 26.40
WTD 22.70
On 2025-04-16		 21.21
On 2025-04-14		 0.65 3.00 22.66
On 2025-04-14		 21.55
On 2025-04-15		 -4.90 22.00
MTD 30.72
On 2025-04-02		 19.67
On 2025-04-09		 -7.63 -25.48 30.72
On 2025-04-02		 19.67
On 2025-04-09		 -35.97 23.63
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

22.32 +0.60 +2.76 2,006,719