SM Energy Company (SM)

USD 21.96

(1.34%)

Historical Prices

Date Open High Low Close Volume
14 Apr, 2025 22.54 22.6 21.21 21.68 931.52 Thousand
11 Apr, 2025 21.48 21.93 20.51 21.67 2.36 Million
10 Apr, 2025 23.53 23.53 20.72 21.24 2.92 Million
09 Apr, 2025 19.87 25.05 19.67 24.62 4.62 Million
08 Apr, 2025 22.79 23.0 19.97 20.39 3.62 Million
07 Apr, 2025 21.07 23.47 20.27 21.81 4.87 Million
04 Apr, 2025 23.9 24.03 21.13 22.26 4.58 Million
03 Apr, 2025 28.3 28.3 25.32 25.33 4.46 Million
02 Apr, 2025 29.04 30.72 29.04 30.52 1.86 Million
01 Apr, 2025 29.78 29.93 28.98 29.77 2.16 Million