SM Energy Company (SM)

USD 22.82

(-3.59%)

Historical Prices

Date Open High Low Close Volume
23 Jun, 2025 27.95 27.95 27.27 27.32 155.53 Thousand
20 Jun, 2025 27.59 27.71 27.18 27.56 3.71 Million
18 Jun, 2025 28.01 28.62 27.53 27.55 2.4 Million
17 Jun, 2025 28.01 28.7 27.52 27.93 2.36 Million
16 Jun, 2025 27.56 28.16 26.85 27.76 3.12 Million
13 Jun, 2025 28.55 28.69 27.21 28.26 2.7 Million
12 Jun, 2025 26.34 27.15 25.92 27.13 2.12 Million
11 Jun, 2025 26.41 27.42 26.01 26.8 2.92 Million
10 Jun, 2025 26.03 27.0 25.73 25.99 2.5 Million
09 Jun, 2025 25.21 25.85 24.81 25.59 1.94 Million