SM: SM Energy Company

As of Wednesday, March 25th, 2026

$ 31.50

+1.15 +3.79%

Open: 29.90
High: 31.67
Low: 29.83
Volume: 5,490,300
Previous Close on Tuesday, March 24th, 2026

$ 30.35

+1.30 +4.48%

Open: 30.10
High: 31.30
Low: 29.88
Volume: 6,674,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-25 29.90 31.67 29.83 31.50 5,490,300 +1.15 +3.79
2026-03-24 30.10 31.30 29.88 30.35 6,674,876 +1.30 +4.48
2026-03-23 28.80 29.78 28.41 29.05 8,135,985 -0.99 -3.30
2026-03-20 28.40 30.31 28.30 30.04 13,555,956 +2.29 +8.25
2026-03-19 27.60 28.24 27.56 27.75 6,066,435 +0.48 +1.76
2026-03-18 27.04 27.47 26.75 27.27 4,282,512 +0.46 +1.72
2026-03-17 26.81 27.44 26.74 26.81 4,585,853 +0.05 +0.19
2026-03-16 26.00 26.93 25.89 26.76 5,283,636 -0.03 -0.11
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 31.67
On 2026-03-25		 27.56
On 2026-03-19		 4.23 15.51 30.31
On 2026-03-20		 28.41
On 2026-03-23		 -6.27 29.74
10D 31.67
On 2026-03-25		 24.91
On 2026-03-13		 5.87 22.90 30.31
On 2026-03-20		 28.41
On 2026-03-23		 -6.27 28.18
20D 31.67
On 2026-03-25		 19.25
On 2026-02-26		 9.45 42.86 26.86
On 2026-03-09		 24.46
On 2026-03-10		 -8.94 26.35
WTD 31.67
On 2026-03-25		 28.41
On 2026-03-23		 1.46 4.86 29.78
On 2026-03-23		 29.78
On 2026-03-23		 0.00 30.30
MTD 31.67
On 2026-03-25		 23.33
On 2026-03-04		 8.37 36.19 26.86
On 2026-03-09		 24.46
On 2026-03-10		 -8.94 26.82
As of Wednesday, March 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.56 +5.93 +2.04 4,349,021
KO

The Coca-Cola Company

75.25 +0.58 +0.78 14,657,540
PFE

Pfizer Inc.

27.28 +0.32 +1.19 33,863,186
VZ

Verizon Communications Inc.

50.37 -0.54 -1.06 21,783,745
VIX

CBOE Volatility Index

25.36 -1.59 -5.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,429.49 +305.43 +0.66 460,260,343
DJTA

Dow Jones Transportation Average

18,441.06 +112.24 +0.61 141,126,910
SPX

S&P 500 Index

6,591.90 +35.53 +0.54
OEX

S&P 100 Index

3,217.87 +20.03 +0.63
NDX

NASDAQ 100 Index

24,162.98 +160.53 +0.67
NYA

NYSE Composite Index

22,127.62 +156.32 +0.71
XAX

NYSE AMEX Composite Index

8,725.80 +104.73 +1.21
RUI

RUSSELL 1000 Index

3,599.06 +20.57 +0.57
RUT

Russell 2000 Index

2,536.38 +30.94 +1.23
RUA

Russell 3000 Index

3,753.47 +22.59 +0.61
VIX

CBOE Volatility Index

25.36 -1.59 -5.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.33 -0.31 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.69 -0.53 -1.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.65 -0.91 -3.43
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

31.50 +1.15 +3.79 5,490,300