SM: SM Energy Company

As of Friday, February 13th, 2026

$ 21.46

+0.45 +2.14%

Open: 20.80
High: 21.70
Low: 20.77
Volume: 6,429,332
Previous Close on Thursday, February 12th, 2026

$ 21.01

-0.89 -4.06%

Open: 21.61
High: 21.88
Low: 20.44
Volume: 7,181,378

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 20.80 21.70 20.77 21.46 6,429,332 +0.45 +2.14
2026-02-12 21.61 21.88 20.44 21.01 7,181,378 -0.89 -4.06
2026-02-11 21.55 21.95 21.24 21.90 5,572,530 +0.77 +3.64
2026-02-10 21.13 21.29 20.84 21.13 4,457,639 -0.11 -0.52
2026-02-09 20.90 21.62 20.76 21.24 6,232,391 +0.16 +0.76
2026-02-06 19.69 21.14 19.56 21.08 7,518,247 +1.54 +7.88
2026-02-05 19.60 20.14 19.34 19.54 9,143,599 -0.50 -2.50
2026-02-04 19.13 20.62 19.13 20.04 10,421,709 +1.01 +5.31
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 21.95
On 2026-02-11		 20.44
On 2026-02-12		 0.38 1.80 21.95
On 2026-02-11		 20.44
On 2026-02-12		 -6.88 21.35
10D 21.95
On 2026-02-11		 18.60
On 2026-02-02		 1.99 10.22 21.95
On 2026-02-11		 20.44
On 2026-02-12		 -6.88 20.54
20D 21.95
On 2026-02-11		 17.99
On 2026-01-16		 3.12 17.01 20.16
On 2026-01-29		 18.53
On 2026-01-30		 -8.09 19.70
WTD 21.95
On 2026-02-11		 20.44
On 2026-02-12		 0.38 1.80 21.95
On 2026-02-11		 20.44
On 2026-02-12		 -6.88 21.35
MTD 21.95
On 2026-02-11		 18.60
On 2026-02-02		 1.99 10.22 21.95
On 2026-02-11		 20.44
On 2026-02-12		 -6.88 20.54
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,281
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,800
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

21.46 +0.45 +2.14 6,429,332