SM: SM Energy Company
$ 27.55 |
|
-0.38 -1.36% |
|
| Open: | 28.01 |
| High: | 28.62 |
| Low: | 27.53 |
| Volume: | 2,249,586 |
$ 27.93
+0.17 +0.61%
| Open: | 28.01 |
| High: | 28.70 |
| Low: | 27.52 |
| Volume: | 2,357,743 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 28.01 | 28.62 | 27.53 | 27.55 | 2,249,586 | -0.38 | -1.36 |
| 2025-06-17 | 28.01 | 28.70 | 27.52 | 27.93 | 2,357,743 | +0.17 | +0.61 |
| 2025-06-16 | 27.56 | 28.16 | 26.85 | 27.76 | 3,120,950 | -0.50 | -1.77 |
| 2025-06-13 | 28.55 | 28.69 | 27.21 | 28.26 | 2,705,316 | +1.13 | +4.17 |
| 2025-06-12 | 26.34 | 27.15 | 25.92 | 27.13 | 2,106,701 | +0.33 | +1.23 |
| 2025-06-11 | 26.41 | 27.42 | 26.01 | 26.80 | 2,924,227 | +0.81 | +3.12 |
| 2025-06-10 | 26.03 | 27.00 | 25.73 | 25.99 | 2,469,610 | +0.40 | +1.56 |
| 2025-06-09 | 25.21 | 25.85 | 24.81 | 25.59 | 1,842,682 | +0.67 | +2.69 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 28.70 On 2025-06-17 |
25.92 On 2025-06-12 |
0.75 | 2.80 | 28.69 On 2025-06-13 |
26.85 On 2025-06-16 |
-6.41 | 27.73 |
| 10D | 28.70 On 2025-06-17 |
23.79 On 2025-06-05 |
3.39 | 14.03 | 28.69 On 2025-06-13 |
26.85 On 2025-06-16 |
-6.41 | 26.59 |
| 20D | 28.70 On 2025-06-17 |
22.33 On 2025-05-22 |
3.82 | 16.10 | 25.64 On 2025-06-04 |
23.79 On 2025-06-05 |
-7.22 | 25.17 |
| WTD | 28.70 On 2025-06-17 |
26.85 On 2025-06-16 |
-0.71 | -2.51 | 28.70 On 2025-06-17 |
27.53 On 2025-06-18 |
-4.08 | 27.75 |
| MTD | 28.70 On 2025-06-17 |
23.56 On 2025-06-03 |
4.13 | 17.63 | 25.64 On 2025-06-04 |
23.79 On 2025-06-05 |
-7.22 | 26.10 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |