SM: SM Energy Company

As of Tuesday, October 27th, 2026

$ 39.00

-1.15 -2.86%

Open: 39.90
High: 40.40
Low: 39.00
Volume: 3,035,500
Previous Close on Monday, October 26th, 2026

$ 40.15

+0.04 +0.10%

Open: 39.51
High: 40.56
Low: 39.51
Volume: 1,992,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 39.90 40.40 39.00 39.00 3,035,500 -1.15 -2.86
2026-10-26 39.51 40.56 39.51 40.15 1,992,651 +0.04 +0.10
2026-10-23 38.84 40.61 38.68 40.11 2,691,764 +1.69 +4.40
2026-10-22 39.30 39.30 37.61 38.42 2,306,862 +0.14 +0.37
2026-10-21 38.74 39.11 38.18 38.28 2,177,972 -0.57 -1.47
2026-10-20 39.37 39.50 37.66 38.85 2,521,761 -0.04 -0.10
2026-10-19 39.08 39.83 38.81 38.89 2,153,323 -0.61 -1.54
2026-10-16 37.95 39.55 37.90 39.50 2,751,712 +1.98 +5.28
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 40.61
On 2026-10-23		 37.61
On 2026-10-22		 0.15 0.39 40.61
On 2026-10-23		 39.00
On 2026-10-27		 -3.96 39.19
10D 40.61
On 2026-10-23		 37.18
On 2026-10-15		 0.46 1.19 39.83
On 2026-10-19		 37.61
On 2026-10-22		 -5.59 38.89
20D 40.61
On 2026-10-23		 33.04
On 2026-09-30		 5.89 17.79 39.83
On 2026-10-19		 37.61
On 2026-10-22		 -5.59 37.44
WTD 40.56
On 2026-10-26		 39.00
On 2026-10-27		 -1.11 -2.77 40.56
On 2026-10-26		 39.00
On 2026-10-27		 -3.85 39.58
MTD 40.61
On 2026-10-23		 33.53
On 2026-10-01		 5.22 15.45 39.83
On 2026-10-19		 37.61
On 2026-10-22		 -5.59 37.63
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
J

Jacobs Engineering Group Inc.

148.34 +1.20 +0.82 682,111
TIP

iShares TIPS Bond ETF

106.31 0.00 0.00 1,367,809
CAT

Caterpillar Inc.

714.94 +23.18 +3.35 2,493,875
PLNT

Planet Fitness Inc.

52.26 -0.18 -0.34 1,140,204
SM

SM Energy Company

39.00 -1.15 -2.86 3,035,500