SM: SM Energy Company

As of Wednesday, April 29th, 2026

$ 31.23

+1.95 +6.66%

Open: 30.00
High: 31.25
Low: 29.44
Volume: 5,030,204
Previous Close on Tuesday, April 28th, 2026

$ 29.28

+0.18 +0.62%

Open: 29.70
High: 29.88
Low: 28.93
Volume: 4,366,185

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 30.00 31.25 29.44 31.23 5,030,204 +1.95 +6.66
2026-04-28 29.70 29.88 28.93 29.28 4,366,185 +0.18 +0.62
2026-04-27 29.03 29.48 28.87 29.10 2,769,601 +0.32 +1.11
2026-04-24 29.28 29.34 28.42 28.78 3,124,062 -0.51 -1.74
2026-04-23 29.27 29.66 28.66 29.29 4,048,874 +0.23 +0.79
2026-04-22 28.39 29.16 28.33 29.06 3,394,097 +0.98 +3.49
2026-04-21 27.14 28.26 26.97 28.08 4,017,873 +1.15 +4.27
2026-04-20 26.30 27.10 26.06 26.93 4,701,020 +0.96 +3.70
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 31.25
On 2026-04-29		 28.42
On 2026-04-24		 2.17 7.47 29.66
On 2026-04-23		 28.42
On 2026-04-24		 -4.18 29.54
10D 31.25
On 2026-04-29		 24.91
On 2026-04-17		 3.90 14.27 28.11
On 2026-04-16		 24.91
On 2026-04-17		 -11.38 28.58
20D 31.92
On 2026-04-02		 24.91
On 2026-04-17		 0.05 0.16 31.92
On 2026-04-02		 24.91
On 2026-04-17		 -21.96 28.85
WTD 31.25
On 2026-04-29		 28.87
On 2026-04-27		 2.45 8.51 29.48
On 2026-04-27		 29.48
On 2026-04-27		 0.00 29.87
MTD 31.92
On 2026-04-02		 24.91
On 2026-04-17		 0.05 0.16 31.92
On 2026-04-02		 24.91
On 2026-04-17		 -21.96 28.85
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

51.23 -0.74 -1.42 1,043,557
NYT

The New York Times Company

79.03 +0.56 +0.71 1,764,409
MCHI

iShares MSCI China ETF

56.83 +0.07 +0.12 1,679,629
SM

SM Energy Company

31.23 +1.95 +6.66 5,030,204