SM: SM Energy Company

As of Tuesday, May 5th, 2026

$ 31.21

-0.17 -0.54%

Open: 31.19
High: 31.29
Low: 30.74
Volume: 3,153,078
Previous Close on Monday, May 4th, 2026

$ 31.38

+0.91 +2.99%

Open: 30.66
High: 31.50
Low: 30.35
Volume: 2,596,137

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 31.19 31.29 30.74 31.21 3,153,078 -0.17 -0.54
2026-05-04 30.66 31.50 30.35 31.38 2,596,137 +0.91 +2.99
2026-05-01 30.25 30.69 29.47 30.47 3,117,878 -0.56 -1.80
2026-04-30 30.50 31.21 30.19 31.03 3,547,202 -0.20 -0.64
2026-04-29 30.00 31.25 29.44 31.23 5,030,204 +1.95 +6.66
2026-04-28 29.70 29.88 28.93 29.28 4,366,185 +0.18 +0.62
2026-04-27 29.03 29.48 28.87 29.10 2,769,601 +0.32 +1.11
2026-04-24 29.28 29.34 28.42 28.78 3,124,062 -0.51 -1.74
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 31.50
On 2026-05-04		 29.44
On 2026-04-29		 1.93 6.59 31.25
On 2026-04-29		 29.47
On 2026-05-01		 -5.70 31.06
10D 31.50
On 2026-05-04		 28.33
On 2026-04-22		 3.13 11.15 31.25
On 2026-04-29		 29.47
On 2026-05-01		 -5.70 30.08
20D 31.50
On 2026-05-04		 24.91
On 2026-04-17		 -0.14 -0.45 29.62
On 2026-04-09		 24.91
On 2026-04-17		 -15.89 28.96
WTD 31.50
On 2026-05-04		 30.35
On 2026-05-04		 0.74 2.43 31.50
On 2026-05-04		 30.74
On 2026-05-05		 -2.41 31.30
MTD 31.50
On 2026-05-04		 29.47
On 2026-05-01		 0.18 0.58 31.50
On 2026-05-04		 30.74
On 2026-05-05		 -2.41 31.02
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

77.26 -0.97 -1.24 3,356,557
AREC

American Resources Corporation

2.30 +0.03 +1.32 2,207,566
SM

SM Energy Company

31.21 -0.17 -0.54 3,153,078