SM: SM Energy Company
$ 19.55 |
|
-0.28 -1.41% |
|
| Open: | 19.98 |
| High: | 20.24 |
| Low: | 19.53 |
| Volume: | 2,236,402 |
$ 19.83
-0.60 -2.94%
| Open: | 20.14 |
| High: | 20.43 |
| Low: | 19.81 |
| Volume: | 2,758,578 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 19.98 | 20.24 | 19.53 | 19.55 | 2,236,402 | -0.28 | -1.41 |
| 2025-12-11 | 20.14 | 20.43 | 19.81 | 19.83 | 2,758,578 | -0.60 | -2.94 |
| 2025-12-10 | 19.94 | 20.64 | 19.37 | 20.43 | 3,185,340 | +0.54 | +2.71 |
| 2025-12-09 | 19.56 | 20.06 | 19.52 | 19.89 | 1,797,134 | +0.22 | +1.12 |
| 2025-12-08 | 19.98 | 20.36 | 19.59 | 19.67 | 2,541,394 | -0.45 | -2.24 |
| 2025-12-05 | 20.07 | 20.82 | 20.02 | 20.12 | 3,363,360 | -0.12 | -0.59 |
| 2025-12-04 | 20.30 | 20.60 | 20.01 | 20.24 | 2,202,210 | +0.03 | +0.15 |
| 2025-12-03 | 19.60 | 20.32 | 19.55 | 20.21 | 2,106,254 | +0.68 | +3.48 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 20.64 On 2025-12-10 |
19.37 On 2025-12-10 |
-0.57 | -2.83 | 20.64 On 2025-12-10 |
19.53 On 2025-12-12 |
-5.35 | 19.87 |
| 10D | 20.82 On 2025-12-05 |
19.06 On 2025-12-01 |
0.50 | 2.62 | 20.82 On 2025-12-05 |
19.37 On 2025-12-10 |
-6.96 | 19.92 |
| 20D | 20.82 On 2025-12-05 |
17.71 On 2025-11-24 |
1.10 | 5.96 | 19.72 On 2025-11-20 |
17.71 On 2025-11-24 |
-10.19 | 19.30 |
| WTD | 20.64 On 2025-12-10 |
19.37 On 2025-12-10 |
-0.57 | -2.83 | 20.64 On 2025-12-10 |
19.53 On 2025-12-12 |
-5.35 | 19.87 |
| MTD | 20.82 On 2025-12-05 |
19.06 On 2025-12-01 |
0.50 | 2.62 | 20.82 On 2025-12-05 |
19.37 On 2025-12-10 |
-6.96 | 19.92 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |