SM Energy Co (SM)

USD 26.17

(-4.45%)

Historical Prices

Date Open High Low Close Volume
10 Jun, 2025 26.03 27.0 25.73 25.99 2.5 Million
09 Jun, 2025 25.21 25.85 24.81 25.59 1.94 Million
06 Jun, 2025 24.5 25.11 24.42 24.92 1.2 Million
05 Jun, 2025 24.34 24.42 23.79 24.01 1.48 Million
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