SM: SM Energy Company

As of Friday, December 5th, 2025

$ 20.12

-0.12 -0.59%

Open: 20.07
High: 20.82
Low: 20.02
Volume: 3,363,360
Previous Close on Thursday, December 4th, 2025

$ 20.24

+0.03 +0.15%

Open: 20.30
High: 20.60
Low: 20.01
Volume: 2,202,210

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 20.07 20.82 20.02 20.12 3,363,360 -0.12 -0.59
2025-12-04 20.30 20.60 20.01 20.24 2,202,210 +0.03 +0.15
2025-12-03 19.60 20.32 19.55 20.21 2,106,254 +0.68 +3.48
2025-12-02 19.41 19.61 19.27 19.53 1,839,957 -0.17 -0.86
2025-12-01 19.20 19.74 19.06 19.70 2,362,028 +0.65 +3.41
2025-11-28 18.66 19.20 18.60 19.05 905,082 +0.32 +1.71
2025-11-26 18.42 19.17 18.40 18.73 2,720,198 +0.23 +1.24
2025-11-25 18.18 18.54 17.94 18.50 3,014,386 +0.07 +0.38
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 20.82
On 2025-12-05		 19.06
On 2025-12-01		 1.07 5.62 19.74
On 2025-12-01		 19.27
On 2025-12-02		 -2.38 19.96
10D 20.82
On 2025-12-05		 17.71
On 2025-11-24		 1.69 9.17 18.55
On 2025-11-24		 17.94
On 2025-11-25		 -3.29 19.28
20D 20.82
On 2025-12-05		 17.71
On 2025-11-24		 2.21 12.34 19.72
On 2025-11-20		 17.71
On 2025-11-24		 -10.19 18.97
WTD 20.82
On 2025-12-05		 19.06
On 2025-12-01		 1.07 5.62 19.74
On 2025-12-01		 19.27
On 2025-12-02		 -2.38 19.96
MTD 20.82
On 2025-12-05		 19.06
On 2025-12-01		 1.07 5.62 19.74
On 2025-12-01		 19.27
On 2025-12-02		 -2.38 19.96
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WYNN

Wynn Resorts Ltd.

125.51 -0.21 -0.17 855,329
J

Jacobs Engineering Group Inc.

140.22 -0.51 -0.36 1,688,573
LGND

Ligand Pharmaceuticals Incorporated

184.87 -3.63 -1.93 302,574
EFX

Equifax Inc.

211.51 +0.23 +0.11 2,401,573
SM

SM Energy Company

20.12 -0.12 -0.59 3,363,360