SM Energy Co (SM)

USD 26.19

(-1.98%)

Historical Prices

Date Open High Low Close Volume
10 Mar, 2025 27.45 28.13 26.95 27.37 2.75 Million
07 Mar, 2025 27.54 28.46 27.36 27.59 2.56 Million
06 Mar, 2025 27.29 27.62 26.69 27.15 2.13 Million
05 Mar, 2025 28.19 28.4 26.66 27.52 2.99 Million
04 Mar, 2025 29.39 29.68 28.34 28.85 3.07 Million
03 Mar, 2025 32.87 33.14 29.43 30.01 2.52 Million
28 Feb, 2025 32.4 32.84 31.8 32.71 1.72 Million
27 Feb, 2025 32.7 33.23 32.17 32.52 2.3 Million
26 Feb, 2025 33.19 33.46 32.19 32.37 2.95 Million
25 Feb, 2025 33.8 34.73 32.96 33.08 3.37 Million