SM: SM Energy Company

As of Friday, September 22nd, 2023

$ 37.20

-0.42 -1.12%

Open: 38.20
High: 38.25
Low: 37.05
Volume: 1,342,964
Previous Close on Thursday, September 21st, 2023

$ 37.62

-0.33 -0.87%

Open: 38.19
High: 38.43
Low: 37.37
Volume: 1,168,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 38.20 38.25 37.05 37.20 1,342,964 -0.42 -1.12
2023-09-21 38.19 38.43 37.37 37.62 1,168,124 -0.33 -0.87
2023-09-20 39.00 39.48 37.91 37.95 1,405,447 -1.34 -3.41
2023-09-19 40.03 40.19 39.10 39.29 1,445,654 -0.16 -0.41
2023-09-18 40.28 40.33 39.08 39.45 1,553,543 -0.14 -0.35
2023-09-15 39.80 40.19 39.05 39.59 7,979,444 -0.76 -1.88
2023-09-14 41.19 41.45 40.25 40.35 1,349,166 -0.20 -0.49
2023-09-13 41.30 41.33 39.90 40.55 1,729,778 -0.83 -2.01
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 40.33
On 2023-09-18		 37.05
On 2023-09-22		 -2.39 -6.04 40.33
On 2023-09-18		 37.05
On 2023-09-22		 -8.13 38.30
10D 41.87
On 2023-09-11		 37.05
On 2023-09-22		 -4.43 -10.64 41.87
On 2023-09-11		 37.05
On 2023-09-22		 -11.51 39.36
20D 43.32
On 2023-09-01		 37.05
On 2023-09-22		 -2.66 -6.67 43.32
On 2023-09-01		 37.05
On 2023-09-22		 -14.47 40.61
WTD 40.33
On 2023-09-18		 37.05
On 2023-09-22		 -2.39 -6.04 40.33
On 2023-09-18		 37.05
On 2023-09-22		 -8.13 38.30
MTD 43.32
On 2023-09-01		 37.05
On 2023-09-22		 -5.11 -12.08 43.32
On 2023-09-01		 37.05
On 2023-09-22		 -14.47 40.34
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22