SM: SM Energy Company

As of Tuesday, March 11th, 2025

$ 29.07

+1.70 +6.21%

Open: 27.54
High: 29.25
Low: 27.54
Volume: 3,250,360
Previous Close on Monday, March 10th, 2025

$ 27.37

-0.22 -0.80%

Open: 27.45
High: 28.13
Low: 26.95
Volume: 2,751,618

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 27.54 29.25 27.54 29.07 3,250,360 +1.70 +6.21
2025-03-10 27.45 28.13 26.95 27.37 2,751,618 -0.22 -0.80
2025-03-07 27.54 28.46 27.36 27.59 2,560,239 +0.44 +1.62
2025-03-06 27.29 27.62 26.69 27.15 2,122,279 -0.37 -1.34
2025-03-05 28.19 28.40 26.66 27.52 2,993,082 -1.33 -4.61
2025-03-04 29.39 29.68 28.34 28.85 3,076,752 -1.16 -3.87
2025-03-03 32.87 33.14 29.43 30.01 2,524,664 -2.70 -8.25
2025-02-28 32.40 32.84 31.80 32.71 1,724,599 +0.19 +0.58
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 29.25
On 2025-03-11		 26.66
On 2025-03-05		 0.22 0.76 28.40
On 2025-03-05		 26.69
On 2025-03-06		 -6.02 27.74
10D 33.46
On 2025-02-26		 26.66
On 2025-03-05		 -4.01 -12.12 33.46
On 2025-02-26		 26.66
On 2025-03-05		 -20.31 29.52
20D 41.29
On 2025-02-11		 26.66
On 2025-03-05		 -10.34 -26.24 41.29
On 2025-02-11		 26.66
On 2025-03-05		 -35.43 33.40
WTD 29.25
On 2025-03-11		 26.95
On 2025-03-10		 1.48 5.36 28.13
On 2025-03-10		 28.13
On 2025-03-10		 0.00 28.22
MTD 33.14
On 2025-03-03		 26.66
On 2025-03-05		 -3.64 -11.13 33.14
On 2025-03-03		 26.66
On 2025-03-05		 -19.54 28.22
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IEF

iShares 7-10 Year Treasury Bond ETF

94.71 -0.34 -0.36 10,401,122
SM

SM Energy Company

29.07 +1.70 +6.21 3,250,360