SM: SM Energy Company

As of Thursday, March 28th, 2024

$ 49.85

+0.80 +1.63%

Open: 49.40
High: 49.90
Low: 49.01
Volume: 1,653,147
Previous Close on Wednesday, March 27th, 2024

$ 49.05

+0.37 +0.76%

Open: 48.61
High: 49.06
Low: 48.35
Volume: 1,038,906
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 49.40 49.90 49.01 49.85 1,653,147 +0.80 +1.63
2024-03-27 48.61 49.06 48.35 49.05 1,038,906 +0.37 +0.76
2024-03-26 49.67 49.93 48.65 48.68 1,208,915 -0.97 -1.95
2024-03-25 48.95 49.86 48.95 49.65 1,377,477 +0.95 +1.95
2024-03-22 48.90 49.23 48.62 48.70 1,604,149 -0.13 -0.27
2024-03-21 48.48 48.96 48.19 48.83 1,409,313 +0.61 +1.27
2024-03-20 47.49 48.50 47.24 48.22 1,460,342 +0.44 +0.92
2024-03-19 46.54 47.89 46.54 47.78 1,159,325 +1.13 +2.42

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.93
On 2024-03-26
48.35
On 2024-03-27
1.02 2.09 49.93
On 2024-03-26
48.35
On 2024-03-27
-3.16 49.19
10D 49.93
On 2024-03-26
45.89
On 2024-03-15
3.19 6.84 49.93
On 2024-03-26
48.35
On 2024-03-27
-3.16 48.42
20D 49.93
On 2024-03-26
42.94
On 2024-03-05
6.08 13.89 45.19
On 2024-03-01
42.94
On 2024-03-05
-4.98 46.70
WTD 49.93
On 2024-03-26
48.35
On 2024-03-27
1.15 2.36 49.93
On 2024-03-26
48.35
On 2024-03-27
-3.16 49.31
MTD 49.93
On 2024-03-26
42.94
On 2024-03-05
6.08 13.89 45.19
On 2024-03-01
42.94
On 2024-03-05
-4.98 46.70
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

49.85 +0.80 +1.63 1,653,147