SM (SM Energy Company) Stock Historical Data

As of Tuesday, October 27th, 2026

$ 39.00

-1.15 -2.86%

Open: 39.90
High: 40.40
Low: 39.00
Volume: 3,035,500
Previous Close on Monday, October 26th, 2026

$ 40.15

+0.04 +0.10%

Open: 39.51
High: 40.56
Low: 39.51
Volume: 1,992,651
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
CTSH

Cognizant Technology Solutions Corp.

66.22 -3.11 -4.49 10,884,465
EW

Edwards Lifesciences Corp

90.82 +0.26 +0.29 3,020,202
J

Jacobs Engineering Group Inc.

148.34 +1.20 +0.82 682,111
BP

BP p.l.c.

48.93 -1.60 -3.16 7,070,436
SM

SM Energy Company

39.00 -1.15 -2.86 3,035,500