SM Energy Co. (0KZA)

USD 20.16

(1.88%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2025 28.01 28.49 27.9 27.9 102.00
17 Jun, 2025 28.01 28.64 27.51 28.38 1876.00
16 Jun, 2025 28.6 28.6 27.0 27.59 2405.00
13 Jun, 2025 29.21 29.21 27.49 27.93 2706.00
12 Jun, 2025 26.04 26.92 25.71 26.92 1072.00
11 Jun, 2025 26.66 26.67 25.88 26.67 3317.00
10 Jun, 2025 26.03 26.96 25.8 26.32 1997.00
09 Jun, 2025 25.21 25.64 24.89 25.63 1340.00
06 Jun, 2025 24.5 25.05 24.23 24.79 646.00
05 Jun, 2025 24.34 24.34 23.88 24.08 689.00