SM Energy Co (SM)

USD 27.03

(2.19%)

Historical Prices

Date Open High Low Close Volume
04 Aug, 2025 26.45 27.04 26.11 27.03 2.59 Million
01 Aug, 2025 28.99 28.99 26.55 26.66 3.39 Million
31 Jul, 2025 27.27 27.91 27.09 27.59 2.61 Million
30 Jul, 2025 28.87 28.87 27.26 27.71 1.77 Million
29 Jul, 2025 28.82 29.21 27.84 28.86 1.94 Million
28 Jul, 2025 28.05 29.1 27.9 28.76 2.14 Million
25 Jul, 2025 27.84 28.05 27.3 27.57 1.48 Million
24 Jul, 2025 27.31 27.86 26.95 27.78 1.51 Million
23 Jul, 2025 26.76 27.64 26.37 27.41 1.78 Million
22 Jul, 2025 25.86 26.81 25.86 26.64 1.66 Million