SM: SM Energy Company

As of Friday, July 26th, 2024

$ 45.91

+0.31 +0.68%

Open: 46.12
High: 46.34
Low: 45.29
Volume: 1,668,534
Previous Close on Thursday, July 25th, 2024

$ 45.60

+1.10 +2.47%

Open: 44.45
High: 45.91
Low: 44.05
Volume: 1,752,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 46.12 46.34 45.29 45.91 1,668,534 +0.31 +0.68
2024-07-25 44.45 45.91 44.05 45.60 1,752,663 +1.10 +2.47
2024-07-24 45.41 45.82 44.50 44.50 1,537,412 -0.48 -1.07
2024-07-23 46.20 46.20 44.93 44.98 2,107,286 -1.42 -3.06
2024-07-22 46.65 46.94 45.60 46.40 1,787,340 -0.25 -0.54
2024-07-19 47.09 47.35 46.16 46.65 1,149,699 -0.61 -1.29
2024-07-18 46.76 48.49 46.33 47.26 2,145,275 +0.44 +0.94
2024-07-17 47.08 47.92 46.54 46.82 1,484,938 +0.04 +0.09
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 46.94
On 2024-07-22		 44.05
On 2024-07-25		 -0.74 -1.59 46.94
On 2024-07-22		 44.05
On 2024-07-25		 -6.16 45.48
10D 48.49
On 2024-07-18		 44.05
On 2024-07-25		 0.97 2.16 48.49
On 2024-07-18		 44.05
On 2024-07-25		 -9.16 46.11
20D 48.49
On 2024-07-18		 42.95
On 2024-06-28		 2.56 5.91 48.49
On 2024-07-18		 44.05
On 2024-07-25		 -9.16 45.15
WTD 46.94
On 2024-07-22		 44.05
On 2024-07-25		 -0.74 -1.59 46.94
On 2024-07-22		 44.05
On 2024-07-25		 -6.16 45.48
MTD 48.49
On 2024-07-18		 43.00
On 2024-07-01		 2.68 6.20 48.49
On 2024-07-18		 44.05
On 2024-07-25		 -9.16 45.25
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

45.91 +0.31 +0.68 1,668,534