SM: SM Energy Company

As of Thursday, April 25th, 2024

$ 50.01

-- 0 0%

Open: 50.01
High: 50.01
Low: 50.01
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 50.01

+0.21 +0.42%

Open: 49.65
High: 50.20
Low: 49.29
Volume: 1,321,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 49.65 50.20 49.29 50.01 1,321,804 +0.21 +0.42
2024-04-23 48.56 50.16 48.20 49.80 1,623,445 +0.95 +1.94
2024-04-22 48.29 49.48 47.60 48.85 1,067,902 +0.76 +1.58
2024-04-19 47.84 48.89 47.84 48.09 1,456,320 +0.05 +0.10
2024-04-18 49.34 49.57 47.78 48.04 1,300,742 -1.25 -2.54
2024-04-17 50.28 50.51 48.81 49.29 1,365,971 -1.00 -1.99
2024-04-16 50.02 50.57 49.36 50.29 1,350,552 -0.13 -0.26
2024-04-15 50.84 51.16 50.08 50.42 1,640,648 -0.31 -0.61
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 50.20
On 2024-04-24		 47.60
On 2024-04-22		 0.72 1.46 49.57
On 2024-04-18		 47.60
On 2024-04-22		 -3.97 48.96
10D 52.83
On 2024-04-12		 47.60
On 2024-04-22		 -2.40 -4.58 52.83
On 2024-04-12		 47.60
On 2024-04-22		 -9.90 49.72
20D 53.26
On 2024-04-05		 47.60
On 2024-04-22		 1.33 2.73 53.26
On 2024-04-05		 47.60
On 2024-04-22		 -10.63 50.52
WTD 50.20
On 2024-04-24		 47.60
On 2024-04-22		 1.92 3.99 49.48
On 2024-04-22		 49.48
On 2024-04-22		 0.00 49.55
MTD 53.26
On 2024-04-05		 47.60
On 2024-04-22		 0.16 0.32 53.26
On 2024-04-05		 47.60
On 2024-04-22		 -10.63 50.64
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

157.94 -1.25 -0.79 512,872
KO

The Coca-Cola Company

62.29 +0.74 +1.21 1,995,711
PFE

Pfizer Inc.

26.15 -0.13 -0.48 1,629,152
VZ

Verizon Communications Inc.

39.71 +0.22 +0.54 1,420,886
VIX

CBOE Volatility Index

17.24 +1.33 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,899.35 -561.57 -1.46 45,282,957
DJTA

Dow Jones Transportation Average

15,077.02 -0.78 -0.01 20,590,556
SPX

S&P 500 Index

4,998.44 -73.19 -1.44
OEX

S&P 100 Index

2,358.63 -41.99 -1.75
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,197.45 -329.35 -1.88
NYA

NYSE Composite Index

17,602.77 -155.31 -0.87
XAX

NYSE AMEX Composite Index

4,856.23 -40.00 -0.82
RUI

RUSSELL 1000 Index

2,739.35 -40.11 -1.44
RUT

Russell 2000 Index

1,966.59 -28.84 -1.45
RUA

Russell 3000 Index

2,859.95 -41.88 -1.44
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.24 +1.33 +8.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.41 +0.38 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.00 +0.72 +3.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.71 +0.90 +5.35
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,493.69 -153.78 -1.78
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

50.01 0.00 0.00