SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 27.8 28.76 27.45 28.37 2.08 Million
22 Aug, 2025 25.98 27.91 25.96 27.78 2.24 Million
21 Aug, 2025 25.36 25.94 25.09 25.92 2.02 Million
20 Aug, 2025 25.72 25.96 25.04 25.51 1.41 Million
19 Aug, 2025 25.9 26.15 25.44 25.59 1.74 Million
18 Aug, 2025 25.96 26.35 25.54 25.96 1.42 Million
15 Aug, 2025 26.72 26.78 26.09 26.19 2.29 Million
14 Aug, 2025 26.74 26.84 26.14 26.73 1.36 Million
13 Aug, 2025 26.75 27.29 26.53 27.04 1.73 Million
12 Aug, 2025 25.99 27.08 25.74 26.95 2.25 Million