SM: SM Energy Company

As of Monday, September 21st, 2026

$ 34.75

-2.22 -6.00%

Open: 35.91
High: 36.22
Low: 34.59
Volume: 4,717,050
Previous Close on Friday, September 18th, 2026

$ 36.97

-- 0 0%

Open: 36.87
High: 37.32
Low: 36.47
Volume: 7,484,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 35.91 36.22 34.59 34.75 4,717,050 -2.22 -6.00
2026-09-18 36.87 37.32 36.47 36.97 7,484,660 0.00 0.00
2026-09-17 37.57 38.31 36.90 36.97 6,830,898 -1.19 -3.12
2026-09-16 39.99 40.21 37.96 38.16 5,819,516 -3.13 -7.58
2026-09-15 39.00 41.56 39.00 41.29 4,823,698 +2.26 +5.79
2026-09-14 39.00 39.96 38.76 39.03 4,554,551 +0.93 +2.44
2026-09-11 37.49 38.25 37.42 38.10 3,514,676 -0.08 -0.21
2026-09-10 38.60 38.88 37.55 38.18 2,790,658 +0.20 +0.53
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 41.56
On 2026-09-15		 34.59
On 2026-09-21		 -4.28 -10.97 41.56
On 2026-09-15		 34.59
On 2026-09-21		 -16.78 37.63
10D 41.56
On 2026-09-15		 34.59
On 2026-09-21		 -1.69 -4.64 41.56
On 2026-09-15		 34.59
On 2026-09-21		 -16.78 37.92
20D 41.56
On 2026-09-15		 34.48
On 2026-08-26		 -2.45 -6.59 41.56
On 2026-09-15		 34.59
On 2026-09-21		 -16.78 37.38
WTD 36.22
On 2026-09-21		 34.59
On 2026-09-21		 -2.22 -6.00 -- -- -- 34.75
MTD 41.56
On 2026-09-15		 34.59
On 2026-09-21		 -2.43 -6.54 41.56
On 2026-09-15		 34.59
On 2026-09-21		 -16.78 37.83
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
GFS

GlobalFoundries Inc.

48.57 +0.75 +1.57 3,954,814
FNCL

Fidelity MSCI Financials Index ETF

79.35 +0.24 +0.30 109,651
SM

SM Energy Company

34.75 -2.22 -6.00 4,717,050