SM Energy Co (SM)

USD 26.19

(-1.98%)

Historical Prices

Date Open High Low Close Volume
07 Apr, 2025 21.07 23.47 20.27 21.81 4.87 Million
04 Apr, 2025 23.9 24.03 21.13 22.26 4.58 Million
03 Apr, 2025 28.3 28.3 25.32 25.33 4.46 Million
02 Apr, 2025 29.04 30.72 29.04 30.52 1.86 Million
01 Apr, 2025 29.78 29.93 28.98 29.77 2.16 Million
31 Mar, 2025 29.14 30.28 28.82 29.95 2.72 Million
28 Mar, 2025 29.98 30.19 28.88 29.4 1.37 Million
27 Mar, 2025 30.45 30.74 30.11 30.25 1.46 Million
26 Mar, 2025 30.99 31.39 30.38 30.79 2.1 Million
25 Mar, 2025 31.92 32.26 30.52 30.53 2.27 Million