SM: SM Energy Company

As of Monday, April 15th, 2024

$ 50.42

-0.31 -0.61%

Open: 50.84
High: 51.16
Low: 50.08
Volume: 1,640,648
Previous Close on Friday, April 12th, 2024

$ 50.73

-0.97 -1.88%

Open: 52.54
High: 52.83
Low: 50.44
Volume: 2,006,443
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 50.84 51.16 50.08 50.42 1,640,648 -0.31 -0.61
2024-04-12 52.54 52.83 50.44 50.73 2,006,443 -0.97 -1.88
2024-04-11 52.49 52.54 51.47 51.70 1,202,927 -0.71 -1.35
2024-04-10 51.57 52.46 51.34 52.41 1,809,285 +0.67 +1.29
2024-04-09 52.62 52.64 51.52 51.74 1,796,200 -0.27 -0.52
2024-04-08 52.92 53.16 51.95 52.01 1,271,075 -0.75 -1.42
2024-04-05 52.47 53.26 51.83 52.76 1,907,770 +0.72 +1.38
2024-04-04 52.02 52.62 51.56 52.04 1,678,269 +0.04 +0.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.83
On 2024-04-12
50.08
On 2024-04-15
-1.59 -3.06 52.83
On 2024-04-12
50.08
On 2024-04-15
-5.21 51.40
10D 53.26
On 2024-04-05
50.08
On 2024-04-15
-0.16 -0.32 53.26
On 2024-04-05
50.08
On 2024-04-15
-5.97 51.66
20D 53.26
On 2024-04-05
45.95
On 2024-03-18
3.63 7.76 53.26
On 2024-04-05
50.08
On 2024-04-15
-5.97 50.23
WTD 51.16
On 2024-04-15
50.08
On 2024-04-15
-0.31 -0.61 -- -- -- 50.42
MTD 53.26
On 2024-04-05
49.21
On 2024-04-01
0.57 1.14 53.26
On 2024-04-05
50.08
On 2024-04-15
-5.97 51.57
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70