SM: SM Energy Company

As of Friday, August 29th, 2025

$ 28.55

-0.19 -0.66%

Open: 28.69
High: 29.10
Low: 28.48
Volume: 1,011,832
Previous Close on Thursday, August 28th, 2025

$ 28.74

+0.72 +2.57%

Open: 28.17
High: 28.81
Low: 27.82
Volume: 1,417,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 28.69 29.10 28.48 28.55 1,011,832 -0.19 -0.66
2025-08-28 28.17 28.81 27.82 28.74 1,417,276 +0.72 +2.57
2025-08-27 27.30 28.39 27.30 28.02 1,362,480 +0.52 +1.89
2025-08-26 27.78 28.09 27.44 27.50 1,608,223 -0.87 -3.07
2025-08-25 27.80 28.76 27.45 28.37 2,084,185 +0.59 +2.12
2025-08-22 25.98 27.91 25.96 27.78 2,180,392 +1.86 +7.18
2025-08-21 25.36 25.94 25.09 25.92 2,023,429 +0.41 +1.61
2025-08-20 25.72 25.96 25.04 25.51 1,419,223 -0.08 -0.31
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 29.10
On 2025-08-29		 27.30
On 2025-08-27		 0.77 2.77 28.76
On 2025-08-25		 27.30
On 2025-08-27		 -5.08 28.24
10D 29.10
On 2025-08-29		 25.04
On 2025-08-20		 2.36 9.01 28.76
On 2025-08-25		 27.30
On 2025-08-27		 -5.08 27.19
20D 29.10
On 2025-08-29		 25.04
On 2025-08-20		 1.89 7.09 28.16
On 2025-08-06		 25.04
On 2025-08-20		 -11.08 26.91
WTD 29.10
On 2025-08-29		 27.30
On 2025-08-27		 0.77 2.77 28.76
On 2025-08-25		 27.30
On 2025-08-27		 -5.08 28.24
MTD 29.10
On 2025-08-29		 25.04
On 2025-08-20		 0.96 3.48 28.99
On 2025-08-01		 25.04
On 2025-08-20		 -13.63 26.90
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CWB

SPDR Barclays Capital Convertible Bond ETF

86.28 -0.11 -0.13 437,741
WYNN

Wynn Resorts Ltd.

126.75 +0.01 +0.01 2,594,459
LGND

Ligand Pharmaceuticals Incorporated

161.71 +1.75 +1.09 147,031
SLYG

SPDR S&P 600 Small Cap Growth ETF

93.97 -0.57 -0.60 96,354
SM

SM Energy Company

28.55 -0.19 -0.66 1,011,832