SM: SM Energy Company
$ 23.26 |
|
-0.34 -1.44% |
|
| Open: | 23.10 |
| High: | 23.42 |
| Low: | 22.73 |
| Volume: | 1,672,340 |
$ 23.60
+0.12 +0.51%
| Open: | 23.52 |
| High: | 24.07 |
| Low: | 23.39 |
| Volume: | 1,358,800 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 23.10 | 23.42 | 22.73 | 23.26 | 1,672,340 | -0.34 | -1.44 |
| 2025-04-28 | 23.52 | 24.07 | 23.39 | 23.60 | 1,358,800 | +0.12 | +0.51 |
| 2025-04-25 | 22.68 | 23.70 | 22.63 | 23.48 | 1,368,989 | +0.31 | +1.34 |
| 2025-04-24 | 23.56 | 23.58 | 22.80 | 23.17 | 2,460,750 | +0.18 | +0.78 |
| 2025-04-23 | 23.52 | 23.84 | 22.31 | 22.99 | 2,387,259 | +0.11 | +0.48 |
| 2025-04-22 | 22.57 | 23.37 | 22.30 | 22.88 | 1,653,836 | +0.86 | +3.91 |
| 2025-04-21 | 22.36 | 22.53 | 21.80 | 22.02 | 2,478,508 | -1.01 | -4.39 |
| 2025-04-17 | 22.55 | 23.51 | 22.52 | 23.03 | 2,060,530 | +0.71 | +3.18 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 24.07 On 2025-04-28 |
22.31 On 2025-04-23 |
0.38 | 1.66 | 24.07 On 2025-04-28 |
22.73 On 2025-04-29 |
-5.57 | 23.30 |
| 10D | 24.07 On 2025-04-28 |
21.55 On 2025-04-15 |
1.30 | 5.92 | 23.51 On 2025-04-17 |
21.80 On 2025-04-21 |
-7.27 | 22.85 |
| 20D | 30.72 On 2025-04-02 |
19.67 On 2025-04-09 |
-6.69 | -22.34 | 30.72 On 2025-04-02 |
19.67 On 2025-04-09 |
-35.97 | 23.40 |
| WTD | 24.07 On 2025-04-28 |
22.73 On 2025-04-29 |
-0.22 | -0.94 | 24.07 On 2025-04-28 |
22.73 On 2025-04-29 |
-5.57 | 23.43 |
| MTD | 30.72 On 2025-04-02 |
19.67 On 2025-04-09 |
-6.69 | -22.34 | 30.72 On 2025-04-02 |
19.67 On 2025-04-09 |
-35.97 | 23.40 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |