SM: SM Energy Company
$ 25.89 |
|
-0.76 -2.85% |
Open: | 26.92 |
High: | 27.09 |
Low: | 25.87 |
Volume: | 1,845,738 |
$ 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 |
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 |
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 |