SM: SM Energy Company
$ 20.61 |
|
-0.48 -2.28% |
|
| Open: | 20.87 |
| High: | 20.97 |
| Low: | 20.49 |
| Volume: | 1,933,793 |
$ 21.09
+0.30 +1.44%
| Open: | 21.12 |
| High: | 21.39 |
| Low: | 20.85 |
| Volume: | 2,128,318 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-28 | 20.87 | 20.97 | 20.49 | 20.61 | 1,933,793 | -0.48 | -2.28 |
| 2025-10-27 | 21.12 | 21.39 | 20.85 | 21.09 | 2,128,318 | +0.30 | +1.44 |
| 2025-10-24 | 21.64 | 21.67 | 20.79 | 20.79 | 2,029,257 | -0.73 | -3.39 |
| 2025-10-23 | 21.82 | 22.30 | 21.38 | 21.52 | 3,824,810 | +0.99 | +4.82 |
| 2025-10-22 | 20.86 | 21.00 | 20.20 | 20.53 | 3,610,891 | -0.05 | -0.24 |
| 2025-10-21 | 21.30 | 21.38 | 20.58 | 20.58 | 2,689,172 | -0.68 | -3.20 |
| 2025-10-20 | 21.22 | 21.83 | 21.19 | 21.26 | 1,570,350 | 0.00 | 0.00 |
| 2025-10-17 | 21.50 | 21.87 | 20.92 | 21.26 | 2,568,252 | -0.53 | -2.43 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 22.30 On 2025-10-23 |
20.20 On 2025-10-22 |
0.03 | 0.15 | 22.30 On 2025-10-23 |
20.49 On 2025-10-28 |
-8.12 | 20.91 |
| 10D | 22.93 On 2025-10-15 |
20.20 On 2025-10-22 |
-1.97 | -8.72 | 22.93 On 2025-10-15 |
20.20 On 2025-10-22 |
-11.91 | 21.15 |
| 20D | 26.41 On 2025-10-06 |
20.20 On 2025-10-22 |
-4.36 | -17.46 | 26.41 On 2025-10-06 |
20.20 On 2025-10-22 |
-23.51 | 22.81 |
| WTD | 21.39 On 2025-10-27 |
20.49 On 2025-10-28 |
-0.18 | -0.87 | 21.39 On 2025-10-27 |
20.49 On 2025-10-28 |
-4.21 | 20.85 |
| MTD | 26.41 On 2025-10-06 |
20.20 On 2025-10-22 |
-4.36 | -17.46 | 26.41 On 2025-10-06 |
20.20 On 2025-10-22 |
-23.51 | 22.81 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,706.37 | +161.78 | +0.34 | 609,295,745 |
|
DJTA
Dow Jones Transportation Average |
15,557.42 | -105.74 | -0.68 | 156,095,248 |
|
SPX
S&P 500 Index |
6,890.89 | +15.73 | +0.23 | |
|
OEX
S&P 100 Index |
3,469.75 | +23.33 | +0.68 | |
|
NDX
NASDAQ 100 Index |
26,012.16 | +190.61 | +0.74 | |
|
NYA
NYSE Composite Index |
21,689.55 | -100.08 | -0.46 | |
|
XAX
NYSE AMEX Composite Index |
7,054.08 | +0.98 | +0.01 | |
|
RUI
RUSSELL 1000 Index |
3,760.34 | +5.25 | +0.14 | |
|
RUT
Russell 2000 Index |
2,506.65 | -13.78 | -0.55 | |
|
RUA
Russell 3000 Index |
3,911.83 | +4.29 | +0.11 | |
|
VIX
CBOE Volatility Index |
16.42 | +0.63 | +3.99 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.21 | +0.44 | +1.93 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.85 | +0.44 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.55 | +0.56 | +2.95 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,104.38 | +90.18 | +0.75 |