SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 18.82 19.09 18.25 18.69 6.12 Million
03 Nov, 2025 20.41 20.53 18.78 19.35 8.21 Million
31 Oct, 2025 20.65 20.96 20.44 20.89 1.69 Million
30 Oct, 2025 20.35 20.95 20.3 20.54 1.66 Million
29 Oct, 2025 20.55 21.3 20.55 20.62 3.05 Million
28 Oct, 2025 20.87 20.97 20.49 20.61 1.93 Million
27 Oct, 2025 21.12 21.39 20.85 21.09 2.18 Million
24 Oct, 2025 21.64 21.67 20.79 20.79 2.03 Million
23 Oct, 2025 21.82 22.3 21.38 21.52 3.82 Million
22 Oct, 2025 20.86 21.0 20.2 20.53 3.64 Million