SM: SM Energy Company

As of Friday, October 30th, 2026

$ 40.38

+0.80 +2.02%

Open: 40.00
High: 40.44
Low: 39.68
Volume: 2,611,286
Previous Close on Thursday, October 29th, 2026

$ 39.58

+0.02 +0.05%

Open: 39.60
High: 39.75
Low: 39.05
Volume: 1,903,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 40.00 40.44 39.68 40.38 2,611,286 +0.80 +2.02
2026-10-29 39.60 39.75 39.05 39.58 1,903,713 +0.02 +0.05
2026-10-28 39.39 39.89 39.18 39.56 2,797,556 +0.49 +1.25
2026-10-27 39.90 40.40 39.00 39.07 3,035,500 -1.08 -2.69
2026-10-26 39.51 40.56 39.51 40.15 1,992,651 +0.04 +0.10
2026-10-23 38.84 40.61 38.68 40.11 2,691,764 +1.69 +4.40
2026-10-22 39.30 39.30 37.61 38.42 2,306,862 -0.19 -0.49
2026-10-21 38.74 39.11 38.18 38.61 2,177,972 -0.24 -0.62
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 40.56
On 2026-10-26		 39.00
On 2026-10-27		 0.27 0.67 40.56
On 2026-10-26		 39.00
On 2026-10-27		 -3.85 39.75
10D 40.61
On 2026-10-23		 37.61
On 2026-10-22		 0.88 2.23 39.83
On 2026-10-19		 37.61
On 2026-10-22		 -5.59 39.36
20D 40.61
On 2026-10-23		 34.46
On 2026-10-06		 5.14 14.59 39.83
On 2026-10-19		 37.61
On 2026-10-22		 -5.59 38.23
WTD 40.56
On 2026-10-26		 39.00
On 2026-10-27		 0.27 0.67 40.56
On 2026-10-26		 39.00
On 2026-10-27		 -3.85 39.75
MTD 40.61
On 2026-10-23		 33.53
On 2026-10-01		 6.60 19.54 39.83
On 2026-10-19		 37.61
On 2026-10-22		 -5.59 37.95
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

40.38 +0.80 +2.02 2,611,286