SM Energy Co (SM)

USD 26.24

(-0.04%)

Historical Prices

Date Open High Low Close Volume
08 Aug, 2025 26.25 26.82 25.79 26.24 1.46 Million
07 Aug, 2025 27.39 27.88 26.03 26.17 2.24 Million
06 Aug, 2025 27.62 28.16 26.55 26.81 2.18 Million
05 Aug, 2025 27.27 27.9 26.68 27.41 2.36 Million
04 Aug, 2025 26.45 27.04 26.11 27.03 2.59 Million
01 Aug, 2025 28.99 28.99 26.55 26.66 3.4 Million
31 Jul, 2025 27.27 27.91 27.09 27.59 2.61 Million
30 Jul, 2025 28.87 28.87 27.26 27.71 1.77 Million
29 Jul, 2025 28.82 29.21 27.84 28.86 1.94 Million
28 Jul, 2025 28.05 29.1 27.9 28.76 2.14 Million