SM: SM Energy Company

As of Friday, August 8th, 2025

$ 26.24

+0.07 +0.27%

Open: 26.25
High: 26.82
Low: 25.79
Volume: 1,458,836
Previous Close on Thursday, August 7th, 2025

$ 26.17

-0.64 -2.39%

Open: 27.39
High: 27.88
Low: 26.03
Volume: 2,239,137

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 26.25 26.82 25.79 26.24 1,458,836 +0.07 +0.27
2025-08-07 27.39 27.88 26.03 26.17 2,239,137 -0.64 -2.39
2025-08-06 27.62 28.16 26.55 26.81 2,182,466 -0.60 -2.19
2025-08-05 27.27 27.90 26.68 27.41 2,358,826 +0.38 +1.41
2025-08-04 26.45 27.04 26.11 27.03 2,588,719 +0.37 +1.39
2025-08-01 28.99 28.99 26.55 26.66 3,399,035 -0.93 -3.37
2025-07-31 27.27 27.91 27.09 27.59 2,601,062 -0.12 -0.43
2025-07-30 28.87 28.87 27.26 27.71 1,705,801 -1.15 -3.98
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 28.16
On 2025-08-06		 25.79
On 2025-08-08		 -0.42 -1.58 28.16
On 2025-08-06		 25.79
On 2025-08-08		 -8.42 26.73
10D 29.21
On 2025-07-29		 25.79
On 2025-08-08		 -1.33 -4.82 29.21
On 2025-07-29		 25.79
On 2025-08-08		 -11.71 27.32
20D 29.21
On 2025-07-29		 25.18
On 2025-07-16		 -2.28 -7.99 28.62
On 2025-07-14		 25.18
On 2025-07-16		 -12.00 27.02
WTD 28.16
On 2025-08-06		 25.79
On 2025-08-08		 -0.42 -1.58 28.16
On 2025-08-06		 25.79
On 2025-08-08		 -8.42 26.73
MTD 28.99
On 2025-08-01		 25.79
On 2025-08-08		 -1.35 -4.89 28.99
On 2025-08-01		 25.79
On 2025-08-08		 -11.04 26.72
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

5,405.91 -26.19 -0.48 186,014
RIOT

Riot Blockchain Inc.

11.08 -0.50 -4.32 20,745,590
SLYG

SPDR S&P 600 Small Cap Growth ETF

89.34 +0.25 +0.28 92,442
RTH

VanEck Vectors Retail ETF

245.52 +0.73 +0.30 5,074
SM

SM Energy Company

26.24 +0.07 +0.27 1,458,836