SM: SM Energy Company

As of Friday, June 5th, 2026

$ 32.21

-1.75 -5.15%

Open: 33.93
High: 34.15
Low: 32.19
Volume: 3,228,453
Previous Close on Thursday, June 4th, 2026

$ 33.96

-0.33 -0.96%

Open: 33.49
High: 34.36
Low: 33.25
Volume: 3,656,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 33.93 34.15 32.19 32.21 3,228,451 -1.75 -5.15
2026-06-04 33.49 34.36 33.25 33.96 3,656,016 -0.33 -0.96
2026-06-03 33.33 34.69 33.01 34.29 3,477,541 +1.35 +4.10
2026-06-02 32.56 33.30 32.45 32.94 3,875,770 +0.27 +0.83
2026-06-01 31.85 33.23 31.64 32.67 3,368,743 +1.96 +6.38
2026-05-29 31.13 31.20 30.06 30.71 4,312,190 -0.45 -1.44
2026-05-28 31.16 31.45 30.64 31.16 3,211,974 +0.53 +1.73
2026-05-27 30.80 31.30 30.56 30.63 3,568,831 -1.16 -3.65
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 34.69
On 2026-06-03		 31.64
On 2026-06-01		 1.50 4.88 34.69
On 2026-06-03		 32.19
On 2026-06-05		 -7.21 33.21
10D 34.69
On 2026-06-03		 30.06
On 2026-05-29		 -1.04 -3.13 34.06
On 2026-05-22		 30.06
On 2026-05-29		 -11.74 32.41
20D 35.88
On 2026-05-20		 28.68
On 2026-05-08		 3.11 10.69 35.88
On 2026-05-20		 30.06
On 2026-05-29		 -16.22 32.31
WTD 34.69
On 2026-06-03		 31.64
On 2026-06-01		 1.50 4.88 34.69
On 2026-06-03		 32.19
On 2026-06-05		 -7.21 33.21
MTD 34.69
On 2026-06-03		 31.64
On 2026-06-01		 1.50 4.88 34.69
On 2026-06-03		 32.19
On 2026-06-05		 -7.21 33.21
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

32.21 -1.75 -5.15 3,228,453