SM Energy Co (SM)

USD 26.24

(-0.04%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2025 23.1 23.42 22.73 23.26 1.96 Million
28 Apr, 2025 23.52 24.07 23.39 23.6 1.56 Million
25 Apr, 2025 22.68 23.7 22.63 23.48 1.36 Million
24 Apr, 2025 23.56 23.58 22.8 23.17 2.46 Million
23 Apr, 2025 23.52 23.84 22.31 22.99 2.58 Million
22 Apr, 2025 22.57 23.37 22.3 22.88 1.65 Million
21 Apr, 2025 22.36 22.53 21.8 22.02 2.47 Million
17 Apr, 2025 22.55 23.51 22.52 23.03 2.06 Million
16 Apr, 2025 21.84 22.7 21.83 22.32 2 Million
15 Apr, 2025 21.61 22.25 21.55 21.72 1.68 Million