SM: SM Energy Company

As of Friday, December 26th, 2025

$ 18.51

-0.41 -2.17%

Open: 18.65
High: 18.78
Low: 18.27
Volume: 2,083,441
Previous Close on Wednesday, December 24th, 2025

$ 18.92

+0.04 +0.21%

Open: 18.81
High: 18.97
Low: 18.68
Volume: 1,336,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 18.65 18.78 18.27 18.51 2,083,441 -0.41 -2.17
2025-12-24 18.81 18.97 18.68 18.92 1,336,360 +0.04 +0.21
2025-12-23 18.98 19.15 18.50 18.88 2,397,735 -0.11 -0.58
2025-12-22 19.16 19.67 18.85 18.99 3,038,443 +0.31 +1.66
2025-12-19 18.75 19.06 18.59 18.68 5,889,930 -0.03 -0.16
2025-12-18 19.21 19.35 18.63 18.71 3,640,801 -0.70 -3.61
2025-12-17 18.56 19.47 18.56 19.41 3,063,464 +1.14 +6.24
2025-12-16 18.88 18.88 17.99 18.27 3,542,351 -0.86 -4.50
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 19.67
On 2025-12-22		 18.27
On 2025-12-26		 -0.20 -1.07 19.67
On 2025-12-22		 18.27
On 2025-12-26		 -7.12 18.80
10D 20.24
On 2025-12-12		 17.99
On 2025-12-16		 -1.32 -6.66 20.24
On 2025-12-12		 17.99
On 2025-12-16		 -11.12 18.91
20D 20.82
On 2025-12-05		 17.99
On 2025-12-16		 -0.22 -1.17 20.82
On 2025-12-05		 17.99
On 2025-12-16		 -13.59 19.39
WTD 19.67
On 2025-12-22		 18.27
On 2025-12-26		 -0.17 -0.91 19.67
On 2025-12-22		 18.27
On 2025-12-26		 -7.12 18.83
MTD 20.82
On 2025-12-05		 17.99
On 2025-12-16		 -0.54 -2.83 20.82
On 2025-12-05		 17.99
On 2025-12-16		 -13.59 19.40
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

18.51 -0.41 -2.17 2,083,441