SM: SM Energy Company

As of Friday, July 18th, 2025

$ 25.89

-0.76 -2.85%

Open: 26.92
High: 27.09
Low: 25.87
Volume: 1,845,738
Previous Close on Thursday, July 17th, 2025

$ 26.65

+0.94 +3.66%

Open: 25.58
High: 26.77
Low: 25.58
Volume: 1,966,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 26.92 27.09 25.87 25.89 1,845,738 -0.76 -2.85
2025-07-17 25.58 26.77 25.58 26.65 1,966,311 +0.94 +3.66
2025-07-16 26.06 26.52 25.18 25.71 2,196,218 -0.46 -1.76
2025-07-15 27.60 27.85 26.08 26.17 1,609,744 -1.39 -5.04
2025-07-14 28.50 28.62 27.39 27.56 1,831,157 -0.96 -3.37
2025-07-11 28.20 29.07 28.18 28.52 1,878,045 +0.14 +0.49
2025-07-10 27.24 28.62 27.00 28.38 3,247,201 +0.66 +2.38
2025-07-09 27.73 28.00 27.20 27.72 2,668,602 -0.11 -0.40
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 28.62
On 2025-07-14		 25.18
On 2025-07-16		 -2.63 -9.22 28.62
On 2025-07-14		 25.18
On 2025-07-16		 -12.00 26.40
10D 29.07
On 2025-07-11		 24.93
On 2025-07-07		 -0.04 -0.15 29.07
On 2025-07-11		 25.18
On 2025-07-16		 -13.37 26.98
20D 29.07
On 2025-07-11		 24.39
On 2025-06-24		 -1.66 -6.03 29.07
On 2025-07-11		 25.18
On 2025-07-16		 -13.37 26.30
WTD 28.62
On 2025-07-14		 25.18
On 2025-07-16		 -2.63 -9.22 28.62
On 2025-07-14		 25.18
On 2025-07-16		 -12.00 26.40
MTD 29.07
On 2025-07-11		 24.45
On 2025-07-01		 1.18 4.78 29.07
On 2025-07-11		 25.18
On 2025-07-16		 -13.37 26.76
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

25.89 -0.76 -2.85 1,845,738