SM Energy Co (SM)

USD 26.17

(-4.45%)

Historical Prices

Date Open High Low Close Volume
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
20 May, 2025 23.9 24.22 23.69 23.73 1.45 Million
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