SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
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
21 Jul, 2025 26.01 26.24 25.71 25.72 1.78 Million
18 Jul, 2025 26.92 27.09 25.87 25.89 1.85 Million
17 Jul, 2025 25.58 26.77 25.58 26.65 2.01 Million
16 Jul, 2025 26.06 26.52 25.18 25.71 2.19 Million
15 Jul, 2025 27.6 27.85 26.08 26.17 1.6 Million