SM: SM Energy Company

As of Thursday, June 25th, 2026

$ 26.52

+0.03 +0.11%

Open: 26.20
High: 26.78
Low: 26.07
Volume: 2,785,913
Previous Close on Wednesday, June 24th, 2026

$ 26.49

-0.92 -3.36%

Open: 26.60
High: 26.85
Low: 25.93
Volume: 3,324,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 26.20 26.78 26.07 26.52 2,785,913 +0.03 +0.11
2026-06-24 26.60 26.85 25.93 26.49 3,324,403 -0.92 -3.36
2026-06-23 27.45 28.01 27.28 27.41 2,993,752 -0.15 -0.54
2026-06-22 27.47 27.85 26.88 27.56 3,861,343 +0.42 +1.55
2026-06-18 27.68 27.80 26.47 27.14 7,442,055 -0.95 -3.38
2026-06-17 28.03 29.07 27.83 28.09 3,394,565 +0.03 +0.11
2026-06-16 27.92 28.42 27.82 28.06 4,210,914 -0.41 -1.44
2026-06-15 29.22 29.69 28.40 28.47 6,115,367 -2.68 -8.60
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 28.01
On 2026-06-23		 25.93
On 2026-06-24		 -1.57 -5.59 28.01
On 2026-06-23		 25.93
On 2026-06-24		 -7.43 27.02
10D 33.55
On 2026-06-11		 25.93
On 2026-06-24		 -6.31 -19.22 33.55
On 2026-06-11		 25.93
On 2026-06-24		 -22.71 28.22
20D 34.69
On 2026-06-03		 25.93
On 2026-06-24		 -4.11 -13.42 34.69
On 2026-06-03		 25.93
On 2026-06-24		 -25.25 30.32
WTD 28.01
On 2026-06-23		 25.93
On 2026-06-24		 -0.62 -2.28 28.01
On 2026-06-23		 25.93
On 2026-06-24		 -7.43 27.00
MTD 34.69
On 2026-06-03		 25.93
On 2026-06-24		 -4.19 -13.64 34.69
On 2026-06-03		 25.93
On 2026-06-24		 -25.25 30.25
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

26.52 +0.03 +0.11 2,785,913