SM: SM Energy Company

As of Friday, June 13th, 2025

$ 28.26

+1.13 +4.17%

Open: 28.55
High: 28.69
Low: 27.21
Volume: 2,705,316
Previous Close on Thursday, June 12th, 2025

$ 27.13

+0.33 +1.23%

Open: 26.34
High: 27.15
Low: 25.92
Volume: 2,106,701

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 28.55 28.69 27.21 28.26 2,705,316 +1.13 +4.17
2025-06-12 26.34 27.15 25.92 27.13 2,106,701 +0.33 +1.23
2025-06-11 26.41 27.42 26.01 26.80 2,924,227 +0.81 +3.12
2025-06-10 26.03 27.00 25.73 25.99 2,469,610 +0.40 +1.56
2025-06-09 25.21 25.85 24.81 25.59 1,842,682 +0.67 +2.69
2025-06-06 24.50 25.11 24.42 24.92 1,201,740 +0.91 +3.79
2025-06-05 24.34 24.42 23.79 24.01 1,487,740 -0.15 -0.62
2025-06-04 25.23 25.64 24.09 24.16 1,899,509 -1.08 -4.28
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 28.69
On 2025-06-13		 24.81
On 2025-06-09		 3.34 13.40 27.42
On 2025-06-11		 25.92
On 2025-06-12		 -5.47 26.75
10D 28.69
On 2025-06-13		 23.56
On 2025-06-03		 4.84 20.67 25.64
On 2025-06-04		 23.79
On 2025-06-05		 -7.22 25.60
20D 28.69
On 2025-06-13		 22.33
On 2025-05-22		 3.70 15.07 24.66
On 2025-05-16		 22.33
On 2025-05-22		 -9.45 24.61
WTD 28.69
On 2025-06-13		 24.81
On 2025-06-09		 3.34 13.40 27.42
On 2025-06-11		 25.92
On 2025-06-12		 -5.47 26.75
MTD 28.69
On 2025-06-13		 23.56
On 2025-06-03		 4.84 20.67 25.64
On 2025-06-04		 23.79
On 2025-06-05		 -7.22 25.60
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
HBI

Hanesbrands Inc.

4.57 -0.21 -4.39 3,579,897
NOV

National Oilwell Varco Inc.

13.66 +0.28 +2.09 3,744,062
VGSH

Vanguard Short-Term Treasury ETF

58.47 -0.03 -0.05 1,809,977
IWS

iShares Russell Midcap Value ETF

128.66 -1.70 -1.30 411,846
SM

SM Energy Company

28.26 +1.13 +4.17 2,705,316