SM: SM Energy Company

As of Wednesday, July 15th, 2026

$ 29.93

+0.21 +0.71%

Open: 30.16
High: 30.32
Low: 29.30
Volume: 3,063,223
Previous Close on Tuesday, July 14th, 2026

$ 29.72

-0.17 -0.57%

Open: 29.95
High: 30.35
Low: 29.20
Volume: 3,468,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 30.16 30.32 29.30 29.93 3,063,223 +0.21 +0.71
2026-07-14 29.95 30.35 29.20 29.72 3,468,725 -0.17 -0.57
2026-07-13 28.83 30.18 28.78 29.89 4,242,000 +2.08 +7.48
2026-07-10 28.44 28.54 27.42 27.81 2,391,532 -0.53 -1.87
2026-07-09 28.60 28.75 28.01 28.34 3,520,817 -0.77 -2.65
2026-07-08 28.82 29.60 28.30 29.11 6,495,098 +1.19 +4.26
2026-07-07 26.64 28.29 26.48 27.92 5,126,574 +1.57 +5.96
2026-07-06 26.45 26.83 26.32 26.35 3,841,064 -0.50 -1.86
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 30.35
On 2026-07-14		 27.42
On 2026-07-10		 0.82 2.82 28.75
On 2026-07-09		 27.42
On 2026-07-10		 -4.64 29.14
10D 30.35
On 2026-07-14		 25.47
On 2026-07-01		 3.83 14.67 29.60
On 2026-07-08		 27.42
On 2026-07-10		 -7.36 28.17
20D 30.35
On 2026-07-14		 25.47
On 2026-07-01		 1.46 5.13 29.07
On 2026-06-17		 25.47
On 2026-07-01		 -12.38 27.58
WTD 30.35
On 2026-07-14		 28.78
On 2026-07-13		 2.12 7.62 30.35
On 2026-07-14		 29.30
On 2026-07-15		 -3.46 29.85
MTD 30.35
On 2026-07-14		 25.47
On 2026-07-01		 3.83 14.67 29.60
On 2026-07-08		 27.42
On 2026-07-10		 -7.36 28.17
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

29.93 +0.21 +0.71 3,063,223