SM: SM Energy Company

As of Monday, May 6th, 2024

$ 50.72

+0.59 +1.18%

Open: 50.52
High: 51.50
Low: 50.30
Volume: 1,907,051
Previous Close on Friday, May 3rd, 2024

$ 50.13

+2.39 +5.01%

Open: 48.72
High: 50.27
Low: 48.00
Volume: 3,321,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 50.52 51.50 50.30 50.72 1,907,051 +0.59 +1.18
2024-05-03 48.72 50.27 48.00 50.13 3,321,360 +2.39 +5.01
2024-05-02 47.52 48.08 47.12 47.74 1,289,646 +0.62 +1.32
2024-05-01 48.46 48.46 46.60 47.12 1,228,831 -1.37 -2.83
2024-04-30 50.55 50.89 48.47 48.49 2,177,893 -2.35 -4.62
2024-04-29 50.74 51.49 50.61 50.84 1,382,901 0.00 0.00
2024-04-26 50.46 50.90 50.02 50.84 1,122,417 +0.40 +0.79
2024-04-25 50.01 50.56 49.39 50.44 1,072,784 +0.43 +0.86
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 51.50
On 2024-05-06		 46.60
On 2024-05-01		 -0.12 -0.24 50.89
On 2024-04-30		 46.60
On 2024-05-01		 -8.43 48.84
10D 51.50
On 2024-05-06		 46.60
On 2024-05-01		 1.87 3.83 51.49
On 2024-04-29		 46.60
On 2024-05-01		 -9.50 49.61
20D 52.83
On 2024-04-12		 46.60
On 2024-05-01		 -1.29 -2.48 52.83
On 2024-04-12		 46.60
On 2024-05-01		 -11.79 49.88
WTD 51.50
On 2024-05-06		 50.30
On 2024-05-06		 0.59 1.18 -- -- -- 50.72
MTD 51.50
On 2024-05-06		 46.60
On 2024-05-01		 2.23 4.60 48.46
On 2024-05-01		 47.12
On 2024-05-02		 -2.78 48.93
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

50.72 +0.59 +1.18 1,907,051