SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 21.3 21.38 20.58 20.58 2.69 Million
20 Oct, 2025 21.22 21.83 21.19 21.26 1.57 Million
17 Oct, 2025 21.5 21.87 20.92 21.26 2.56 Million
16 Oct, 2025 22.2 22.44 21.25 21.79 3.16 Million
15 Oct, 2025 22.86 22.93 22.11 22.11 2.49 Million
14 Oct, 2025 22.34 22.97 22.15 22.58 2.47 Million
13 Oct, 2025 23.04 23.18 22.52 23.11 2.86 Million
10 Oct, 2025 23.91 24.06 22.38 22.6 4.12 Million
09 Oct, 2025 25.27 25.67 24.32 24.33 3.56 Million
08 Oct, 2025 25.3 25.3 24.73 25.24 1.9 Million