SM Energy Co. (0KZA)

USD 20.16

(1.88%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 25.19 25.52 24.18 24.23 636.00
03 Jun, 2025 23.98 25.55 23.64 25.39 711.00
02 Jun, 2025 24.49 24.74 24.03 24.14 932.00
30 May, 2025 23.09 23.69 23.09 23.69 857.00
29 May, 2025 24.04 24.04 23.32 23.49 737.00
28 May, 2025 24.3 24.32 23.7 23.87 3084.00
27 May, 2025 23.5 23.61 23.0 23.61 4668.00
23 May, 2025 22.96 23.05 22.74 23.01 430.00
22 May, 2025 23.01 23.07 22.22 23.07 757.00
21 May, 2025 23.75 23.75 23.17 23.31 3100.00