SM: SM Energy Company

As of Wednesday, July 29th, 2026

$ 31.72

+2.07 +6.98%

Open: 31.08
High: 31.87
Low: 30.68
Volume: 2,903,980
Previous Close on Tuesday, July 28th, 2026

$ 29.65

-0.65 -2.15%

Open: 30.63
High: 30.68
Low: 29.34
Volume: 2,713,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 31.08 31.87 30.68 31.72 2,903,980 +2.07 +6.98
2026-07-28 30.63 30.68 29.34 29.65 2,713,813 -0.65 -2.15
2026-07-27 31.72 32.25 30.28 30.30 3,679,690 -2.89 -8.71
2026-07-24 33.42 33.92 32.94 33.19 2,982,329 -0.32 -0.95
2026-07-23 34.16 34.20 33.29 33.51 4,441,934 +0.32 +0.96
2026-07-22 32.99 33.66 32.80 33.19 3,991,937 +0.97 +3.01
2026-07-21 31.40 32.41 31.40 32.22 3,483,728 +0.94 +3.01
2026-07-20 30.94 31.87 30.66 31.28 3,214,094 -0.04 -0.13
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 34.20
On 2026-07-23		 29.34
On 2026-07-28		 -1.47 -4.43 34.20
On 2026-07-23		 29.34
On 2026-07-28		 -14.20 31.67
10D 34.20
On 2026-07-23		 29.34
On 2026-07-28		 1.79 5.98 34.20
On 2026-07-23		 29.34
On 2026-07-28		 -14.20 31.66
20D 34.20
On 2026-07-23		 25.47
On 2026-07-01		 5.62 21.53 34.20
On 2026-07-23		 29.34
On 2026-07-28		 -14.20 29.91
WTD 32.25
On 2026-07-27		 29.34
On 2026-07-28		 -1.47 -4.43 32.25
On 2026-07-27		 29.34
On 2026-07-28		 -9.02 30.56
MTD 34.20
On 2026-07-23		 25.47
On 2026-07-01		 5.62 21.53 34.20
On 2026-07-23		 29.34
On 2026-07-28		 -14.20 29.91
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

226.44 -1.11 -0.49 7,976,841
ECL

Ecolab Inc.

283.70 +0.80 +0.28 1,511,704
PTON

Peloton Interactive Inc.

6.59 +0.04 +0.61 10,555,977
MBOT

Microbot Medical Inc.

1.67 -0.01 -0.60 525,713
SM

SM Energy Company

31.72 +2.07 +6.98 2,903,980