SM: SM Energy Company

As of Monday, November 17th, 2025

$ 18.87

-- 0 0%

Open: 18.87
High: 18.87
Low: 18.87
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 18.87

+0.42 +2.28%

Open: 18.35
High: 18.88
Low: 18.15
Volume: 2,382,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 18.35 18.88 18.15 18.87 2,382,883 +0.42 +2.28
2025-11-13 18.34 19.12 18.25 18.45 4,471,100 +0.13 +0.71
2025-11-12 19.01 19.55 18.32 18.32 2,798,891 -1.00 -5.18
2025-11-11 18.60 19.48 18.60 19.32 3,188,260 +0.89 +4.83
2025-11-10 18.50 18.75 18.06 18.43 2,994,835 +0.15 +0.82
2025-11-07 17.99 18.84 17.91 18.28 3,827,076 +0.37 +2.07
2025-11-06 17.95 18.43 17.58 17.91 3,035,061 +0.06 +0.34
2025-11-05 18.58 19.12 17.83 17.85 5,314,281 -0.84 -4.49
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 19.55
On 2025-11-12		 18.06
On 2025-11-10		 0.59 3.23 19.55
On 2025-11-12		 18.15
On 2025-11-14		 -7.14 18.68
10D 20.53
On 2025-11-03		 17.58
On 2025-11-06		 -2.02 -9.67 20.53
On 2025-11-03		 17.58
On 2025-11-06		 -14.35 18.55
20D 22.30
On 2025-10-23		 17.58
On 2025-11-06		 -2.39 -11.24 22.30
On 2025-10-23		 17.58
On 2025-11-06		 -21.17 19.70
WTD 19.55
On 2025-11-12		 18.06
On 2025-11-10		 0.59 3.23 19.55
On 2025-11-12		 18.15
On 2025-11-14		 -7.14 18.68
MTD 20.53
On 2025-11-03		 17.58
On 2025-11-06		 -2.02 -9.67 20.53
On 2025-11-03		 17.58
On 2025-11-06		 -14.35 18.55
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.66 -3.16 -1.04 1,267,878
KO

The Coca-Cola Company

71.22 +0.06 +0.08 4,937,612
PFE

Pfizer Inc.

25.38 +0.32 +1.29 40,419,534
VZ

Verizon Communications Inc.

41.21 +0.15 +0.37 10,359,923
VIX

CBOE Volatility Index

21.69 +1.86 +9.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,897.29 -250.19 -0.53 263,747,570
DJTA

Dow Jones Transportation Average

15,902.71 -169.85 -1.06 50,098,890
SPX

S&P 500 Index

6,701.29 -32.82 -0.49
OEX

S&P 100 Index

3,371.72 -14.81 -0.44
NDX

NASDAQ 100 Index

24,885.92 -122.32 -0.49
NYA

NYSE Composite Index

21,356.87 -113.39 -0.53
XAX

NYSE AMEX Composite Index

7,294.59 +4.77 +0.07
RUI

RUSSELL 1000 Index

3,651.90 -18.92 -0.52
RUT

Russell 2000 Index

2,368.89 -19.34 -0.81
RUA

Russell 3000 Index

3,794.59 -20.13 -0.53
VIX

CBOE Volatility Index

21.69 +1.86 +9.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.69 +0.33 +1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.00 +0.65 +2.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.66 +1.08 +5.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,669.18 -42.33 -0.36
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

18.87 0.00 0.00