SM: SM Energy Company

As of Friday, March 13th, 2026

$ 26.79

+1.31 +5.14%

Open: 25.06
High: 26.82
Low: 24.91
Volume: 5,927,169
Previous Close on Thursday, March 12th, 2026

$ 25.48

-0.15 -0.59%

Open: 25.97
High: 26.50
Low: 25.48
Volume: 6,696,091

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 25.06 26.82 24.91 26.79 5,927,169 +1.31 +5.14
2026-03-12 25.97 26.50 25.48 25.48 6,696,091 -0.15 -0.59
2026-03-11 24.88 25.72 24.88 25.63 5,000,510 +0.75 +3.01
2026-03-10 25.31 25.78 24.46 24.88 8,086,521 -1.14 -4.38
2026-03-09 26.26 26.86 25.69 26.02 10,494,400 +0.05 +0.19
2026-03-06 26.06 26.56 25.68 25.97 7,453,707 +0.39 +1.52
2026-03-05 24.85 25.69 24.71 25.58 7,173,926 +1.04 +4.24
2026-03-04 23.54 24.73 23.33 24.54 5,566,122 +0.45 +1.87
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 26.86
On 2026-03-09		 24.46
On 2026-03-10		 0.82 3.16 26.86
On 2026-03-09		 24.46
On 2026-03-10		 -8.94 25.76
10D 26.86
On 2026-03-09		 23.33
On 2026-03-04		 3.66 15.82 26.86
On 2026-03-09		 24.46
On 2026-03-10		 -8.94 25.32
20D 26.86
On 2026-03-09		 19.25
On 2026-02-26		 5.78 27.51 24.27
On 2026-02-19		 19.25
On 2026-02-26		 -20.67 23.92
WTD 26.86
On 2026-03-09		 24.46
On 2026-03-10		 0.82 3.16 26.86
On 2026-03-09		 24.46
On 2026-03-10		 -8.94 25.76
MTD 26.86
On 2026-03-09		 23.33
On 2026-03-04		 3.66 15.82 26.86
On 2026-03-09		 24.46
On 2026-03-10		 -8.94 25.32
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
MT

ArcelorMittal

50.74 -2.86 -5.34 1,882,965
NFG

National Fuel Gas Company

96.30 +2.56 +2.73 812,163
ANIP

ANI Pharmaceuticals Inc.

70.49 -2.00 -2.76 517,922
MBOT

Microbot Medical Inc.

2.69 -0.04 -1.47 2,046,217
SM

SM Energy Company

26.79 +1.31 +5.14 5,927,169