SM Energy Co (SM)

USD 26.24

(-0.04%)

Historical Prices

Date Open High Low Close Volume
31 Mar, 2025 29.14 30.28 28.82 29.95 2.72 Million
28 Mar, 2025 29.98 30.19 28.88 29.4 1.37 Million
27 Mar, 2025 30.45 30.74 30.11 30.25 1.46 Million
26 Mar, 2025 30.99 31.39 30.38 30.79 2.1 Million
25 Mar, 2025 31.92 32.26 30.52 30.53 2.27 Million
24 Mar, 2025 30.99 31.97 30.96 31.81 1.75 Million
21 Mar, 2025 30.66 31.16 30.45 30.67 10 Million
20 Mar, 2025 30.83 31.09 30.56 30.93 2.54 Million
19 Mar, 2025 30.38 31.35 30.19 31.2 2.66 Million
18 Mar, 2025 30.72 30.72 29.45 30.3 2.46 Million