SM Energy Co. (0KZA)

USD 20.16

(1.88%)

Historical Prices

Date Open High Low Close Volume
22 Oct, 2025 21.0 21.0 20.27 20.27 700.00
21 Oct, 2025 21.3 21.4 20.73 20.93 4366.00
20 Oct, 2025 21.4 21.73 21.15 21.22 4250.00
17 Oct, 2025 20.95 21.87 20.95 21.1 2620.00
16 Oct, 2025 22.12 22.29 21.33 21.43 9024.00
15 Oct, 2025 22.94 22.94 22.13 22.13 2953.00
14 Oct, 2025 22.6 22.94 22.12 22.93 1528.00
13 Oct, 2025 23.42 23.42 22.71 22.96 6809.00
10 Oct, 2025 24.33 24.33 22.4 22.58 6448.00
09 Oct, 2025 25.43 25.62 24.37 24.37 4410.00