SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
27 Jun, 2025 25.51 25.63 24.71 25.1 2.96 Million
26 Jun, 2025 24.95 25.67 24.76 25.44 2 Million
25 Jun, 2025 25.06 25.08 24.57 24.68 2.48 Million
24 Jun, 2025 24.81 25.4 24.39 25.04 3.57 Million
23 Jun, 2025 27.95 28.13 25.48 25.62 2.95 Million
20 Jun, 2025 27.59 27.71 27.18 27.56 3.71 Million
18 Jun, 2025 28.01 28.62 27.53 27.55 2.4 Million
17 Jun, 2025 28.01 28.7 27.52 27.93 2.36 Million
16 Jun, 2025 27.56 28.16 26.85 27.76 3.12 Million
13 Jun, 2025 28.55 28.69 27.21 28.26 2.7 Million