SM Energy Company (SM)

USD 22.82

(-3.59%)

Historical Prices

Date Open High Low Close Volume
19 May, 2025 24.0 24.1 23.66 23.92 1.56 Million
16 May, 2025 24.57 24.66 24.1 24.45 1.55 Million
15 May, 2025 24.84 24.84 24.12 24.56 2.41 Million
14 May, 2025 25.27 25.75 25.12 25.46 2.24 Million
13 May, 2025 25.15 26.06 24.77 25.63 3.47 Million
12 May, 2025 25.0 26.05 24.52 24.79 3.23 Million
09 May, 2025 23.28 23.77 22.77 23.16 1.75 Million
08 May, 2025 21.75 23.08 21.68 22.83 3.46 Million
07 May, 2025 21.79 21.79 20.81 21.2 2.18 Million
06 May, 2025 21.45 21.9 21.07 21.52 4.83 Million