SM: SM Energy Company

As of Wednesday, November 20th, 2024

$ 44.76

+0.87 +1.98%

Open: 44.03
High: 44.91
Low: 44.00
Volume: 1,365,948
Previous Close on Tuesday, November 19th, 2024

$ 43.89

-0.71 -1.59%

Open: 44.25
High: 44.43
Low: 43.43
Volume: 625,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 44.03 44.91 44.00 44.76 1,365,948 +0.87 +1.98
2024-11-19 44.25 44.43 43.43 43.89 625,005 -0.71 -1.59
2024-11-18 43.89 45.04 43.89 44.60 893,036 +1.27 +2.93
2024-11-15 44.46 44.94 43.14 43.33 842,171 -0.94 -2.12
2024-11-14 44.39 44.83 43.68 44.27 1,078,856 +0.55 +1.26
2024-11-13 43.64 44.16 42.64 43.72 741,695 +0.31 +0.71
2024-11-12 44.20 44.85 43.30 43.41 891,557 -0.61 -1.39
2024-11-11 43.40 44.07 42.98 44.02 902,071 +0.65 +1.50
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 45.04
On 2024-11-18		 43.14
On 2024-11-15		 1.04 2.38 45.04
On 2024-11-18		 43.43
On 2024-11-19		 -3.57 44.17
10D 45.04
On 2024-11-18		 42.51
On 2024-11-08		 0.70 1.59 44.85
On 2024-11-12		 42.64
On 2024-11-13		 -4.93 43.87
20D 45.04
On 2024-11-18		 39.70
On 2024-11-01		 2.78 6.62 43.54
On 2024-10-25		 39.70
On 2024-11-01		 -8.82 42.97
WTD 45.04
On 2024-11-18		 43.43
On 2024-11-19		 1.43 3.30 45.04
On 2024-11-18		 43.43
On 2024-11-19		 -3.57 44.42
MTD 45.04
On 2024-11-18		 39.70
On 2024-11-01		 2.79 6.65 43.45
On 2024-11-01		 40.47
On 2024-11-04		 -6.86 43.22
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
IWO

iShares Russell 2000 Growth ETF

299.39 +0.60 +0.20 369,045
MGV

Vanguard Mega Cap Value ETF

129.72 +0.21 +0.16 238,010
IXN

iShares Global Tech ETF

82.57 -0.16 -0.19 115,661
QUAL

iShares Edge MSCI USA Quality Factor ETF

180.89 +0.49 +0.27 1,574,684
SM

SM Energy Company

44.76 +0.87 +1.98 1,365,948