SM: SM Energy Company

As of Friday, May 30th, 2025

$ 23.80

-- 0 0%

Open: 23.80
High: 23.80
Low: 23.80
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 23.80

+0.14 +0.59%

Open: 23.88
High: 23.99
Low: 23.25
Volume: 1,692,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 23.88 23.99 23.25 23.80 1,692,956 +0.14 +0.59
2025-05-28 24.25 24.34 23.57 23.66 1,542,053 -0.17 -0.71
2025-05-27 23.50 23.87 22.95 23.83 1,724,531 +0.66 +2.85
2025-05-23 22.53 23.22 22.51 23.17 1,602,074 -0.01 -0.04
2025-05-22 22.80 23.31 22.33 23.18 1,507,039 +0.08 +0.35
2025-05-21 23.46 23.59 23.08 23.10 1,537,366 -0.63 -2.65
2025-05-20 23.90 24.22 23.69 23.73 1,450,644 -0.19 -0.79
2025-05-19 24.00 24.10 23.66 23.92 1,563,138 -0.53 -2.17
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 24.34
On 2025-05-28		 22.33
On 2025-05-22		 0.70 3.03 24.34
On 2025-05-28		 23.25
On 2025-05-29		 -4.48 23.53
10D 24.84
On 2025-05-15		 22.33
On 2025-05-22		 -1.66 -6.52 24.84
On 2025-05-15		 22.33
On 2025-05-22		 -10.10 23.74
20D 26.06
On 2025-05-13		 20.81
On 2025-05-07		 1.01 4.43 26.06
On 2025-05-13		 22.33
On 2025-05-22		 -14.31 23.47
WTD 24.34
On 2025-05-28		 22.95
On 2025-05-27		 0.63 2.72 24.34
On 2025-05-28		 23.25
On 2025-05-29		 -4.48 23.76
MTD 26.06
On 2025-05-13		 20.81
On 2025-05-07		 1.01 4.43 26.06
On 2025-05-13		 22.33
On 2025-05-22		 -14.31 23.47
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.00 -0.16 -0.07 1,188,668
KO

The Coca-Cola Company

71.88 +0.39 +0.55 3,183,588
PFE

Pfizer Inc.

23.50 +0.05 +0.21 8,100,532
VZ

Verizon Communications Inc.

43.77 +0.44 +1.02 3,164,306
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,167.04 -48.69 -0.12 182,904,309
DJTA

Dow Jones Transportation Average

14,677.53 -67.85 -0.46 42,677,231
SPX

S&P 500 Index

5,895.16 -17.01 -0.29
OEX

S&P 100 Index

2,876.97 -8.63 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,289.91 -74.04 -0.35
NYA

NYSE Composite Index

19,726.45 -17.40 -0.09
XAX

NYSE AMEX Composite Index

5,190.07 -22.04 -0.42
RUI

RUSSELL 1000 Index

3,227.01 -8.55 -0.26
RUT

Russell 2000 Index

2,069.38 -5.39 -0.26
RUA

Russell 3000 Index

3,351.46 -8.88 -0.26
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 +0.17 +0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.74 +0.12 +0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,839.97 -22.09 -0.22
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

23.80 0.00 0.00