SM: SM Energy Company

As of Thursday, October 9th, 2025

$ 24.33

-0.91 -3.61%

Open: 25.27
High: 25.67
Low: 24.32
Volume: 3,555,622
Previous Close on Wednesday, October 8th, 2025

$ 25.24

-0.04 -0.16%

Open: 25.30
High: 25.30
Low: 24.73
Volume: 1,905,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 25.27 25.67 24.32 24.33 3,555,622 -0.91 -3.61
2025-10-08 25.30 25.30 24.73 25.24 1,905,292 -0.04 -0.16
2025-10-07 25.29 25.44 24.64 25.28 3,074,006 -0.10 -0.39
2025-10-06 26.20 26.41 25.33 25.38 2,265,452 -0.47 -1.82
2025-10-03 25.16 26.13 24.92 25.85 2,808,606 +1.09 +4.40
2025-10-02 25.25 25.69 24.61 24.76 2,360,885 -0.68 -2.67
2025-10-01 24.95 25.82 24.75 25.44 2,066,663 +0.47 +1.88
2025-09-30 25.43 25.60 24.60 24.97 3,352,393 -0.91 -3.52
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 26.41
On 2025-10-06		 24.32
On 2025-10-09		 -0.43 -1.74 26.41
On 2025-10-06		 24.32
On 2025-10-09		 -7.91 25.22
10D 28.52
On 2025-09-26		 24.32
On 2025-10-09		 -2.98 -10.91 28.52
On 2025-09-26		 24.32
On 2025-10-09		 -14.73 25.47
20D 28.65
On 2025-09-17		 24.32
On 2025-10-09		 -2.86 -10.52 28.65
On 2025-09-17		 24.32
On 2025-10-09		 -15.11 26.12
WTD 26.41
On 2025-10-06		 24.32
On 2025-10-09		 -1.52 -5.88 26.41
On 2025-10-06		 24.32
On 2025-10-09		 -7.91 25.06
MTD 26.41
On 2025-10-06		 24.32
On 2025-10-09		 -0.64 -2.56 26.41
On 2025-10-06		 24.32
On 2025-10-09		 -7.91 25.18
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
EWM

iShares MSCI Malaysia ETF

25.98 -0.04 -0.15 107,353
RTH

VanEck Vectors Retail ETF

246.86 -0.68 -0.27 4,409
SM

SM Energy Company

24.33 -0.91 -3.61 3,555,622