SM: SM Energy Company

As of Friday, September 11th, 2026

$ 38.10

-0.08 -0.21%

Open: 37.49
High: 38.25
Low: 37.42
Volume: 3,514,676
Previous Close on Thursday, September 10th, 2026

$ 38.18

+0.20 +0.53%

Open: 38.60
High: 38.88
Low: 37.55
Volume: 2,790,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 37.49 38.25 37.42 38.10 3,514,676 -0.08 -0.21
2026-09-10 38.60 38.88 37.55 38.18 2,790,658 +0.20 +0.53
2026-09-09 38.50 38.69 37.97 37.98 3,264,084 +0.22 +0.58
2026-09-08 37.30 38.45 37.27 37.76 4,800,613 +1.32 +3.62
2026-09-04 36.92 37.13 36.28 36.44 2,075,741 -1.16 -3.09
2026-09-03 37.72 38.31 37.46 37.60 3,951,467 -0.69 -1.80
2026-09-02 37.50 38.94 37.45 38.29 3,166,690 +0.25 +0.66
2026-09-01 38.15 38.20 37.32 38.04 2,197,625 +0.86 +2.31
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 38.88
On 2026-09-10		 36.28
On 2026-09-04		 0.50 1.33 38.88
On 2026-09-10		 37.42
On 2026-09-11		 -3.76 37.69
10D 38.94
On 2026-09-02		 36.15
On 2026-08-28		 1.29 3.50 38.94
On 2026-09-02		 36.28
On 2026-09-04		 -6.83 37.62
20D 38.94
On 2026-09-02		 32.72
On 2026-08-14		 5.68 17.52 38.25
On 2026-08-20		 34.48
On 2026-08-26		 -9.86 36.81
WTD 38.88
On 2026-09-10		 37.27
On 2026-09-08		 1.66 4.56 38.88
On 2026-09-10		 37.42
On 2026-09-11		 -3.76 38.01
MTD 38.94
On 2026-09-02		 36.28
On 2026-09-04		 0.92 2.47 38.94
On 2026-09-02		 36.28
On 2026-09-04		 -6.83 37.80
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

42.93 +1.37 +3.30 1,246,387
SM

SM Energy Company

38.10 -0.08 -0.21 3,514,676