SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2025 28.5 28.62 27.39 27.56 1.83 Million
11 Jul, 2025 28.2 29.07 28.18 28.52 1.87 Million
10 Jul, 2025 27.24 28.62 27.0 28.38 3.24 Million
09 Jul, 2025 27.73 28.0 27.2 27.72 2.66 Million
08 Jul, 2025 25.6 28.12 25.4 27.83 2.78 Million
07 Jul, 2025 25.57 25.92 24.93 25.34 2.14 Million
03 Jul, 2025 26.35 26.48 25.92 25.93 643.7 Thousand
02 Jul, 2025 26.59 26.73 25.61 26.18 1.74 Million
01 Jul, 2025 24.71 26.53 24.45 26.04 2.25 Million
30 Jun, 2025 25.19 25.2 24.63 24.71 2.08 Million