SM: SM Energy Company

As of Friday, January 17th, 2025

$ 43.21

-0.91 -2.06%

Open: 44.02
High: 44.34
Low: 42.74
Volume: 2,135,903
Previous Close on Thursday, January 16th, 2025

$ 44.12

-0.57 -1.28%

Open: 44.30
High: 44.78
Low: 44.02
Volume: 1,182,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 44.02 44.34 42.74 43.21 2,135,902 -0.91 -2.06
2025-01-16 44.30 44.78 44.02 44.12 1,182,595 -0.57 -1.28
2025-01-15 44.39 44.95 44.06 44.69 1,124,765 +0.77 +1.75
2025-01-14 43.50 44.24 43.21 43.92 1,893,136 +0.20 +0.46
2025-01-13 43.64 44.74 43.29 43.72 1,335,550 +0.37 +0.85
2025-01-10 44.02 44.50 43.28 43.35 1,984,550 +0.70 +1.64
2025-01-08 42.14 42.81 41.94 42.65 1,683,717 -0.03 -0.07
2025-01-07 40.95 42.69 40.92 42.68 2,089,362 +1.82 +4.45
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 44.95
On 2025-01-15		 42.74
On 2025-01-17		 -0.14 -0.32 44.95
On 2025-01-15		 42.74
On 2025-01-17		 -4.92 43.93
10D 44.95
On 2025-01-15		 40.17
On 2025-01-03		 3.05 7.59 44.95
On 2025-01-15		 42.74
On 2025-01-17		 -4.92 42.98
20D 44.95
On 2025-01-15		 36.13
On 2024-12-20		 4.34 11.17 39.59
On 2024-12-18		 36.13
On 2024-12-20		 -8.74 40.39
WTD 44.95
On 2025-01-15		 42.74
On 2025-01-17		 -0.14 -0.32 44.95
On 2025-01-15		 42.74
On 2025-01-17		 -4.92 43.93
MTD 44.95
On 2025-01-15		 39.40
On 2025-01-02		 4.45 11.48 44.95
On 2025-01-15		 42.74
On 2025-01-17		 -4.92 42.72
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

43.21 -0.91 -2.06 2,135,903