SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 26.18 27.75 25.95 26.5 2.44 Million
22 Sep, 2025 25.69 25.85 25.12 25.85 2.3 Million
19 Sep, 2025 27.27 27.34 25.63 25.66 5.35 Million
18 Sep, 2025 27.7 27.82 27.0 27.36 1.19 Million
17 Sep, 2025 27.15 28.65 27.05 27.43 2.2 Million
16 Sep, 2025 26.59 27.46 26.3 27.41 2.34 Million
15 Sep, 2025 26.8 26.8 26.03 26.07 1.54 Million
12 Sep, 2025 27.34 27.58 26.72 26.74 1.29 Million
11 Sep, 2025 26.73 27.35 26.65 27.19 1.42 Million
10 Sep, 2025 26.26 27.54 26.2 27.31 2.22 Million