SM Energy Company (SM)

USD 22.82

(-3.59%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 25.23 25.64 24.09 24.16 1.9 Million
03 Jun, 2025 23.98 25.59 23.56 25.24 1.59 Million
02 Jun, 2025 24.49 24.76 23.57 23.92 2.37 Million
30 May, 2025 23.48 23.82 23.01 23.42 2.46 Million
29 May, 2025 23.88 23.99 23.25 23.8 1.69 Million
28 May, 2025 24.25 24.34 23.57 23.66 1.54 Million
27 May, 2025 23.5 23.87 22.95 23.83 1.72 Million
23 May, 2025 22.53 23.22 22.51 23.17 1.6 Million
22 May, 2025 22.8 23.31 22.33 23.18 1.5 Million
21 May, 2025 23.46 23.59 23.08 23.1 1.53 Million