SM: SM Energy Company

As of Thursday, September 18th, 2025

$ 27.43

-- 0 0%

Open: 27.43
High: 27.43
Low: 27.43
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 27.43

+0.02 +0.07%

Open: 27.15
High: 28.65
Low: 27.05
Volume: 2,201,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 27.15 28.65 27.05 27.43 2,201,177 +0.02 +0.07
2025-09-16 26.59 27.46 26.30 27.41 2,348,241 +1.34 +5.14
2025-09-15 26.80 26.80 26.03 26.07 1,546,761 -0.67 -2.51
2025-09-12 27.34 27.58 26.72 26.74 1,294,764 -0.45 -1.66
2025-09-11 26.73 27.35 26.65 27.19 1,424,653 -0.12 -0.44
2025-09-10 26.26 27.54 26.20 27.31 2,164,824 +1.23 +4.72
2025-09-09 27.10 27.39 26.03 26.08 1,472,185 -0.63 -2.36
2025-09-08 26.81 26.88 26.13 26.71 1,738,826 -0.21 -0.78
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 28.65
On 2025-09-17		 26.03
On 2025-09-15		 0.12 0.44 27.58
On 2025-09-12		 26.03
On 2025-09-15		 -5.62 26.97
10D 28.65
On 2025-09-17		 26.03
On 2025-09-09		 -0.37 -1.33 28.59
On 2025-09-04		 26.03
On 2025-09-09		 -8.97 27.01
20D 29.23
On 2025-09-02		 25.04
On 2025-08-20		 1.84 7.19 29.23
On 2025-09-02		 26.03
On 2025-09-09		 -10.96 27.36
WTD 28.65
On 2025-09-17		 26.03
On 2025-09-15		 0.69 2.58 26.80
On 2025-09-15		 26.80
On 2025-09-15		 0.00 26.97
MTD 29.23
On 2025-09-02		 26.03
On 2025-09-09		 -1.12 -3.92 29.23
On 2025-09-02		 26.03
On 2025-09-09		 -10.96 27.24
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.30 +6.80 +2.35 2,006,004
KO

The Coca-Cola Company

66.70 -0.34 -0.51 6,705,131
PFE

Pfizer Inc.

24.19 +0.14 +0.56 19,184,868
VZ

Verizon Communications Inc.

43.71 -0.51 -1.14 7,857,703
VIX

CBOE Volatility Index

15.59 -0.13 -0.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,165.72 +147.40 +0.32 278,665,362
DJTA

Dow Jones Transportation Average

15,632.59 +130.32 +0.84 118,865,882
SPX

S&P 500 Index

6,637.48 +37.13 +0.56
OEX

S&P 100 Index

3,306.65 +13.82 +0.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,483.80 +260.12 +1.07
NYA

NYSE Composite Index

21,514.18 +74.28 +0.35
XAX

NYSE AMEX Composite Index

6,978.56 -12.04 -0.17
RUI

RUSSELL 1000 Index

3,636.04 +22.37 +0.62
RUT

Russell 2000 Index

2,462.81 +55.46 +2.30
RUA

Russell 3000 Index

3,785.15 +26.01 +0.69
VIX

CBOE Volatility Index

15.59 -0.13 -0.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 -0.15 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.34 -0.10 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,368.22 +162.87 +1.45
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

27.43 0.00 0.00