SM: SM Energy Company

As of Friday, May 15th, 2026

$ 32.59

+1.22 +3.89%

Open: 32.00
High: 32.75
Low: 31.66
Volume: 3,703,706
Previous Close on Thursday, May 14th, 2026

$ 31.37

+0.20 +0.64%

Open: 31.53
High: 31.72
Low: 30.91
Volume: 2,240,590

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 32.00 32.75 31.66 32.59 3,703,706 +1.22 +3.89
2026-05-14 31.53 31.72 30.91 31.37 2,240,590 +0.20 +0.64
2026-05-13 31.28 31.44 30.39 31.17 3,344,482 -0.18 -0.57
2026-05-12 30.91 31.61 30.47 31.35 3,806,363 +0.68 +2.22
2026-05-11 30.33 30.89 29.86 30.67 4,384,496 +1.23 +4.18
2026-05-08 29.15 29.77 28.68 29.44 4,475,170 +0.34 +1.17
2026-05-07 27.52 29.35 26.82 29.10 7,071,182 +0.55 +1.93
2026-05-06 29.52 29.99 28.52 28.55 6,412,757 -2.66 -8.52
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 32.75
On 2026-05-15		 29.86
On 2026-05-11		 3.15 10.70 31.61
On 2026-05-12		 30.39
On 2026-05-13		 -3.86 31.43
10D 32.75
On 2026-05-15		 26.82
On 2026-05-07		 2.12 6.96 31.50
On 2026-05-04		 26.82
On 2026-05-07		 -14.86 30.68
20D 32.75
On 2026-05-15		 26.06
On 2026-04-20		 6.62 25.49 31.50
On 2026-05-04		 26.82
On 2026-05-07		 -14.86 30.00
WTD 32.75
On 2026-05-15		 29.86
On 2026-05-11		 3.15 10.70 31.61
On 2026-05-12		 30.39
On 2026-05-13		 -3.86 31.43
MTD 32.75
On 2026-05-15		 26.82
On 2026-05-07		 1.56 5.03 31.50
On 2026-05-04		 26.82
On 2026-05-07		 -14.86 30.66
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

32.59 +1.22 +3.89 3,703,706