SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 19.6 20.32 19.55 20.21 2.1 Million
02 Dec, 2025 19.41 19.61 19.27 19.53 1.84 Million
01 Dec, 2025 19.2 19.74 19.06 19.7 2.36 Million
28 Nov, 2025 18.66 19.2 18.6 19.05 905.09 Thousand
26 Nov, 2025 18.42 19.17 18.4 18.73 2.72 Million
25 Nov, 2025 18.18 18.54 17.94 18.5 3.01 Million
24 Nov, 2025 18.04 18.55 17.71 18.43 3.62 Million
21 Nov, 2025 18.28 18.43 17.81 18.31 3.7 Million
20 Nov, 2025 19.21 19.72 18.42 18.43 4.06 Million
19 Nov, 2025 18.53 19.19 18.24 19.04 4.23 Million