SM: SM Energy Company

As of Friday, January 16th, 2026

$ 18.21

-0.13 -0.71%

Open: 18.41
High: 18.42
Low: 17.99
Volume: 2,804,524
Previous Close on Thursday, January 15th, 2026

$ 18.34

-0.23 -1.24%

Open: 18.14
High: 18.53
Low: 17.80
Volume: 3,136,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 18.41 18.42 17.99 18.21 2,804,524 -0.13 -0.71
2026-01-15 18.14 18.53 17.80 18.34 3,136,514 -0.23 -1.24
2026-01-14 18.25 19.30 18.21 18.57 4,945,936 +0.40 +2.20
2026-01-13 18.16 18.68 18.04 18.17 3,265,551 +0.30 +1.68
2026-01-12 17.94 18.19 17.63 17.87 2,660,063 +0.09 +0.51
2026-01-09 18.20 18.37 17.55 17.78 4,986,135 -0.42 -2.31
2026-01-08 17.74 18.49 17.48 18.20 4,297,972 +0.63 +3.59
2026-01-07 18.31 18.40 17.45 17.57 3,103,775 -0.73 -3.99
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 19.30
On 2026-01-14		 17.63
On 2026-01-12		 0.43 2.42 19.30
On 2026-01-14		 17.80
On 2026-01-15		 -7.77 18.23
10D 19.61
On 2026-01-05		 17.45
On 2026-01-07		 -0.92 -4.81 19.61
On 2026-01-05		 17.45
On 2026-01-07		 -11.01 18.16
20D 19.67
On 2025-12-22		 17.45
On 2026-01-07		 -1.20 -6.18 19.67
On 2025-12-22		 17.45
On 2026-01-07		 -11.29 18.48
WTD 19.30
On 2026-01-14		 17.63
On 2026-01-12		 0.43 2.42 19.30
On 2026-01-14		 17.80
On 2026-01-15		 -7.77 18.23
MTD 19.61
On 2026-01-05		 17.45
On 2026-01-07		 -0.49 -2.62 19.61
On 2026-01-05		 17.45
On 2026-01-07		 -11.01 18.25
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

18.21 -0.13 -0.71 2,804,524