SM: SM Energy Company

As of Friday, June 12th, 2026

$ 31.15

-0.13 -0.42%

Open: 30.31
High: 32.08
Low: 30.17
Volume: 4,316,251
Previous Close on Thursday, June 11th, 2026

$ 31.28

-1.55 -4.72%

Open: 33.48
High: 33.55
Low: 31.10
Volume: 3,905,230

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 30.31 32.08 30.17 31.15 4,316,251 -0.13 -0.42
2026-06-11 33.48 33.55 31.10 31.28 3,905,230 -1.55 -4.72
2026-06-10 31.30 33.37 31.30 32.83 3,599,950 +1.75 +5.63
2026-06-09 31.95 32.17 30.29 31.08 3,425,983 -1.29 -3.99
2026-06-08 32.50 33.01 32.30 32.37 2,466,898 +0.16 +0.50
2026-06-05 33.93 34.15 32.19 32.21 3,228,451 -1.75 -5.15
2026-06-04 33.49 34.36 33.25 33.96 3,656,016 -0.33 -0.96
2026-06-03 33.33 34.69 33.01 34.29 3,477,541 +1.35 +4.10
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 33.55
On 2026-06-11		 30.17
On 2026-06-12		 -1.06 -3.29 33.55
On 2026-06-11		 30.17
On 2026-06-12		 -10.06 31.74
10D 34.69
On 2026-06-03		 30.17
On 2026-06-12		 0.44 1.43 34.69
On 2026-06-03		 30.17
On 2026-06-12		 -13.02 32.48
20D 35.88
On 2026-05-20		 30.06
On 2026-05-29		 -0.22 -0.70 35.88
On 2026-05-20		 30.06
On 2026-05-29		 -16.22 32.55
WTD 33.55
On 2026-06-11		 30.17
On 2026-06-12		 -1.06 -3.29 33.55
On 2026-06-11		 30.17
On 2026-06-12		 -10.06 31.74
MTD 34.69
On 2026-06-03		 30.17
On 2026-06-12		 0.44 1.43 34.69
On 2026-06-03		 30.17
On 2026-06-12		 -13.02 32.48
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

31.15 -0.13 -0.42 4,316,251