SM: SM Energy Company
$ 22.83 |
|
+1.63 +7.69% |
|
| Open: | 21.75 |
| High: | 23.08 |
| Low: | 21.68 |
| Volume: | 3,248,266 |
$ 21.20
-0.32 -1.49%
| Open: | 21.79 |
| High: | 21.79 |
| Low: | 20.81 |
| Volume: | 2,184,341 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 21.75 | 23.08 | 21.68 | 22.83 | 3,243,373 | +1.63 | +7.69 |
| 2025-05-07 | 21.79 | 21.79 | 20.81 | 21.20 | 2,184,341 | -0.32 | -1.49 |
| 2025-05-06 | 21.45 | 21.90 | 21.07 | 21.52 | 4,789,971 | +0.52 | +2.48 |
| 2025-05-05 | 22.10 | 22.39 | 20.89 | 21.00 | 4,111,875 | -1.82 | -7.98 |
| 2025-05-02 | 23.90 | 24.18 | 22.16 | 22.82 | 4,658,982 | -0.85 | -3.59 |
| 2025-05-01 | 22.78 | 24.05 | 22.73 | 23.67 | 3,445,057 | +0.88 | +3.86 |
| 2025-04-30 | 22.67 | 23.37 | 22.41 | 22.79 | 3,106,182 | -0.47 | -2.02 |
| 2025-04-29 | 23.10 | 23.42 | 22.73 | 23.26 | 1,672,340 | -0.34 | -1.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 24.18 On 2025-05-02 |
20.81 On 2025-05-07 |
-0.84 | -3.55 | 24.18 On 2025-05-02 |
20.81 On 2025-05-07 |
-13.94 | 21.87 |
| 10D | 24.18 On 2025-05-02 |
20.81 On 2025-05-07 |
-0.34 | -1.47 | 24.18 On 2025-05-02 |
20.81 On 2025-05-07 |
-13.94 | 22.62 |
| 20D | 24.18 On 2025-05-02 |
20.51 On 2025-04-11 |
-1.79 | -7.27 | 24.18 On 2025-05-02 |
20.81 On 2025-05-07 |
-13.94 | 22.46 |
| WTD | 23.08 On 2025-05-08 |
20.81 On 2025-05-07 |
0.01 | 0.04 | 22.39 On 2025-05-05 |
20.81 On 2025-05-07 |
-7.06 | 21.64 |
| MTD | 24.18 On 2025-05-02 |
20.81 On 2025-05-07 |
0.04 | 0.18 | 24.18 On 2025-05-02 |
20.81 On 2025-05-07 |
-13.94 | 22.17 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |