SM Energy Co. (0KZA)

USD 20.16

(1.88%)

Historical Prices

Date Open High Low Close Volume
05 Nov, 2025 18.33 19.11 18.3 18.3 30.14 Thousand
04 Nov, 2025 18.53 19.06 18.09 18.83 2550.00
03 Nov, 2025 21.14 22.44 18.84 19.54 13.02 Thousand
31 Oct, 2025 20.66 20.86 20.6 20.65 1844.00
30 Oct, 2025 20.57 20.92 20.35 20.64 9437.00
29 Oct, 2025 21.0 21.21 20.55 20.77 10.5 Thousand
28 Oct, 2025 20.8 20.94 20.5 20.67 10.47 Thousand
27 Oct, 2025 21.12 21.41 20.91 21.0 1920.00
24 Oct, 2025 21.52 22.1 20.88 20.88 9246.00
23 Oct, 2025 21.75 22.21 21.54 21.6 7302.00