SM Energy Co (SM)

USD 27.04

(1.08%)

Historical Prices

Date Open High Low Close Volume
17 Apr, 2025 22.55 23.51 22.52 23.03 2.06 Million
16 Apr, 2025 21.84 22.7 21.83 22.32 2 Million
15 Apr, 2025 21.61 22.25 21.55 21.72 1.68 Million
14 Apr, 2025 22.54 22.66 21.21 21.96 2.7 Million
11 Apr, 2025 21.48 21.93 20.51 21.67 2.52 Million
10 Apr, 2025 23.53 23.53 20.72 21.24 2.92 Million
09 Apr, 2025 19.87 25.05 19.67 24.62 4.62 Million
08 Apr, 2025 22.79 23.0 19.97 20.39 3.62 Million
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