SM: SM Energy Company

As of Friday, September 12th, 2025

$ 26.74

-0.45 -1.66%

Open: 27.34
High: 27.58
Low: 26.72
Volume: 1,294,764
Previous Close on Thursday, September 11th, 2025

$ 27.19

-0.12 -0.44%

Open: 26.73
High: 27.35
Low: 26.65
Volume: 1,424,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 27.34 27.58 26.72 26.74 1,294,764 -0.45 -1.66
2025-09-11 26.73 27.35 26.65 27.19 1,424,653 -0.12 -0.44
2025-09-10 26.26 27.54 26.20 27.31 2,164,824 +1.23 +4.72
2025-09-09 27.10 27.39 26.03 26.08 1,472,185 -0.63 -2.36
2025-09-08 26.81 26.88 26.13 26.71 1,738,826 -0.21 -0.78
2025-09-05 27.60 28.10 26.25 26.92 1,729,951 -1.29 -4.57
2025-09-04 27.60 28.59 27.51 28.21 1,613,841 +0.41 +1.47
2025-09-03 28.65 28.91 27.78 27.80 1,555,271 -1.18 -4.07
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 27.58
On 2025-09-12		 26.03
On 2025-09-09		 -0.18 -0.67 27.54
On 2025-09-10		 26.65
On 2025-09-11		 -3.23 26.81
10D 29.23
On 2025-09-02		 26.03
On 2025-09-09		 -2.00 -6.96 29.23
On 2025-09-02		 26.03
On 2025-09-09		 -10.96 27.45
20D 29.23
On 2025-09-02		 25.04
On 2025-08-20		 0.01 0.04 29.23
On 2025-09-02		 26.03
On 2025-09-09		 -10.96 27.20
WTD 27.58
On 2025-09-12		 26.03
On 2025-09-09		 -0.18 -0.67 27.54
On 2025-09-10		 26.65
On 2025-09-11		 -3.23 26.81
MTD 29.23
On 2025-09-02		 26.03
On 2025-09-09		 -1.81 -6.34 29.23
On 2025-09-02		 26.03
On 2025-09-09		 -10.96 27.33
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

26.74 -0.45 -1.66 1,294,764