SM: SM Energy Company

As of Tuesday, January 27th, 2026

$ 19.28

+0.10 +0.52%

Open: 19.02
High: 19.56
Low: 18.88
Volume: 3,660,992
Previous Close on Monday, January 26th, 2026

$ 19.18

+0.50 +2.68%

Open: 18.87
High: 19.50
Low: 18.37
Volume: 5,160,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 19.02 19.56 18.88 19.28 3,660,986 +0.10 +0.52
2026-01-26 18.87 19.50 18.37 19.18 5,160,721 +0.50 +2.68
2026-01-23 19.19 19.63 18.41 18.68 4,211,443 -0.07 -0.37
2026-01-22 18.68 18.88 18.41 18.75 2,454,806 -0.05 -0.27
2026-01-21 18.70 19.34 18.37 18.80 3,836,222 +0.57 +3.13
2026-01-20 18.27 18.63 18.14 18.23 3,763,189 +0.02 +0.11
2026-01-16 18.41 18.42 17.99 18.21 2,804,524 -0.13 -0.71
2026-01-15 18.14 18.53 17.80 18.34 3,136,514 -0.23 -1.24
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
U

Unity Software Inc.

41.25 -1.75 -4.07 7,631,773
IBM

International Business Machines Corporation

293.86 -2.47 -0.83 2,943,666
NOG

Northern Oil and Gas Inc.

24.03 +0.73 +3.13 1,951,400
CCRN

Cross Country Healthcare Inc.

9.22 +0.16 +1.77 570,923
SM

SM Energy Company

19.28 +0.10 +0.52 3,660,992