SM: SM Energy Company

As of Wednesday, September 18th, 2024

$ 40.50

-- 0 0%

Open: 40.50
High: 40.50
Low: 40.50
Volume: N/A
Previous Close on Tuesday, September 17th, 2024

$ 40.50

+0.68 +1.71%

Open: 39.90
High: 40.93
Low: 39.85
Volume: 1,437,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-17 39.90 40.93 39.85 40.50 1,437,570 +0.68 +1.71
2024-09-16 39.61 40.00 39.02 39.82 1,194,388 +0.66 +1.69
2024-09-13 39.44 39.83 39.05 39.16 1,236,577 +0.38 +0.98
2024-09-12 38.93 39.52 38.23 38.78 1,246,551 -0.30 -0.77
2024-09-11 39.11 39.22 37.79 39.08 1,497,555 +0.22 +0.57
2024-09-10 39.52 39.82 38.28 38.86 1,724,157 -0.70 -1.77
2024-09-09 39.75 40.06 39.35 39.56 1,922,839 -0.57 -1.42
2024-09-06 41.39 41.72 39.91 40.13 1,261,026 -1.31 -3.16
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 40.93
On 2024-09-17		 37.79
On 2024-09-11		 1.64 4.22 39.22
On 2024-09-11		 39.22
On 2024-09-11		 0.00 39.47
10D 43.13
On 2024-09-04		 37.79
On 2024-09-11		 -2.39 -5.57 43.13
On 2024-09-04		 37.79
On 2024-09-11		 -12.38 39.91
20D 47.69
On 2024-08-26		 37.79
On 2024-09-11		 -4.93 -10.85 47.69
On 2024-08-26		 37.79
On 2024-09-11		 -20.76 42.62
WTD 40.93
On 2024-09-17		 39.02
On 2024-09-16		 1.34 3.42 40.00
On 2024-09-16		 40.00
On 2024-09-16		 0.00 40.16
MTD 45.02
On 2024-09-03		 37.79
On 2024-09-11		 -5.13 -11.24 45.02
On 2024-09-03		 37.79
On 2024-09-11		 -16.06 40.18
As of Tuesday, September 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.66 +1.33 +0.74 719,364
KO

The Coca-Cola Company

72.14 +0.34 +0.47 1,541,258
PFE

Pfizer Inc.

29.91 +0.08 +0.27 4,942,822
VZ

Verizon Communications Inc.

44.02 -0.06 -0.14 2,386,969
VIX

CBOE Volatility Index

19.02 +1.41 +8.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,542.85 -63.33 -0.15 63,275,118
DJTA

Dow Jones Transportation Average

16,074.74 +60.97 +0.38 14,156,175
SPX

S&P 500 Index

5,633.39 -1.19 -0.02
OEX

S&P 100 Index

2,703.37 -0.62 -0.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,432.19 -0.21 0.00
NYA

NYSE Composite Index

19,211.65 -14.13 -0.07
XAX

NYSE AMEX Composite Index

4,880.83 -50.15 -1.02
RUI

RUSSELL 1000 Index

3,075.48 -0.57 -0.02
RUT

Russell 2000 Index

2,204.65 -0.82 -0.04
RUA

Russell 3000 Index

3,210.37 -0.63 -0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.02 +1.41 +8.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 +0.11 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 +0.45 +2.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.74 +0.61 +3.03
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,510.04 +0.57 +0.01
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

40.50 0.00 0.00