SM: SM Energy Company

As of Thursday, February 13th, 2025

$ 38.97

+0.06 +0.15%

Open: 38.87
High: 39.42
Low: 38.42
Volume: 1,373,530
Previous Close on Wednesday, February 12th, 2025

$ 38.91

-1.70 -4.19%

Open: 40.11
High: 40.89
Low: 38.87
Volume: 1,868,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-13 38.87 39.42 38.42 38.97 1,373,530 +0.06 +0.15
2025-02-12 40.11 40.89 38.87 38.91 1,868,795 -1.70 -4.19
2025-02-11 39.64 41.29 39.64 40.61 1,634,813 +1.20 +3.04
2025-02-10 37.90 39.56 37.89 39.41 1,675,970 +2.03 +5.43
2025-02-07 37.49 37.89 37.15 37.38 1,227,662 +0.14 +0.38
2025-02-06 38.07 38.30 36.92 37.24 1,309,127 -0.61 -1.61
2025-02-05 38.10 38.26 37.44 37.85 1,040,570 -0.42 -1.10
2025-02-04 36.75 38.39 36.66 38.27 1,058,797 +0.89 +2.38
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 41.29
On 2025-02-11		 37.15
On 2025-02-07		 1.73 4.65 41.29
On 2025-02-11		 38.42
On 2025-02-13		 -6.95 39.06
10D 41.29
On 2025-02-11		 36.58
On 2025-02-03		 -0.64 -1.62 39.57
On 2025-01-31		 36.58
On 2025-02-03		 -7.54 38.40
20D 44.78
On 2025-01-16		 36.58
On 2025-02-03		 -5.72 -12.80 44.78
On 2025-01-16		 36.58
On 2025-02-03		 -18.31 39.77
WTD 41.29
On 2025-02-11		 37.89
On 2025-02-10		 1.59 4.25 41.29
On 2025-02-11		 38.42
On 2025-02-13		 -6.95 39.48
MTD 41.29
On 2025-02-11		 36.58
On 2025-02-03		 1.01 2.66 41.29
On 2025-02-11		 38.42
On 2025-02-13		 -6.95 38.45
As of Thursday, February 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

208.36 -1.28 -0.61 3,758,950
KO

The Coca-Cola Company

69.50 +0.79 +1.15 23,275,887
PFE

Pfizer Inc.

25.64 +0.17 +0.67 29,732,197
VZ

Verizon Communications Inc.

41.04 +0.51 +1.26 16,068,521
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,711.43 +342.87 +0.77 507,887,258
DJTA

Dow Jones Transportation Average

16,395.24 +78.20 +0.48 127,284,056
SPX

S&P 500 Index

6,115.07 +63.10 +1.04
OEX

S&P 100 Index

2,991.66 +32.90 +1.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,030.71 +311.45 +1.43
NYA

NYSE Composite Index

20,181.29 +118.98 +0.59
XAX

NYSE AMEX Composite Index

5,140.95 -4.51 -0.09
RUI

RUSSELL 1000 Index

3,357.51 +34.95 +1.05
RUT

Russell 2000 Index

2,282.18 +26.30 +1.17
RUA

Russell 3000 Index

3,496.04 +36.57 +1.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 -0.23 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.11 -0.43 -2.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 -0.47 -2.57
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,623.49 +114.64 +1.09
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

38.97 +0.06 +0.15 1,373,530