SM Energy Co. (0KZA)

USD 20.16

(1.88%)

Historical Prices

Date Open High Low Close Volume
13 Aug, 2025 26.75 27.17 26.73 26.73 370.00
12 Aug, 2025 25.99 26.97 25.95 26.97 635.00
11 Aug, 2025 26.5 26.71 25.53 25.7 1638.00
08 Aug, 2025 26.78 26.78 25.88 26.29 598.00
07 Aug, 2025 27.39 27.61 26.09 26.4 2561.00
06 Aug, 2025 27.62 28.04 27.02 27.02 411.00
05 Aug, 2025 27.27 27.78 26.89 27.24 263.00
04 Aug, 2025 26.45 27.04 26.24 26.58 533.00
01 Aug, 2025 28.99 28.99 26.66 26.66 1317.00
31 Jul, 2025 27.27 27.88 27.08 27.63 320.00