SM Energy

SM
🏛️ usa →
25.44
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 24.95 25.82 24.76 25.44 2.1M
2025-09-30 25.43 25.60 24.60 24.97 3.3M
2025-09-29 27.10 27.18 25.81 25.88 2.4M
2025-09-26 27.25 28.52 27.13 27.58 2.2M
2025-09-25 27.00 27.50 26.80 27.31 1.2M
2025-09-24 26.90 28.05 26.90 27.33 1.7M
2025-09-23 26.18 27.75 25.95 26.50 2.4M
2025-09-22 25.69 25.85 25.12 25.85 2.3M
2025-09-19 27.27 27.34 25.63 25.66 5.4M
2025-09-18 27.70 27.82 27.00 27.36 1.2M
2025-09-17 27.15 28.65 27.05 27.43 2.2M
2025-09-16 26.59 27.46 26.30 27.41 2.3M
2025-09-15 26.80 26.80 26.03 26.07 1.5M
2025-09-12 27.34 27.58 26.72 26.74 1.3M
2025-09-11 26.73 27.35 26.65 27.19 1.4M
2025-09-10 26.26 27.54 26.20 27.31 2.2M
2025-09-09 27.10 27.39 26.03 26.08 1.5M
2025-09-08 26.81 26.88 26.13 26.71 1.7M
2025-09-05 27.60 28.10 26.25 26.92 1.8M
2025-09-04 27.60 28.59 27.51 28.21 1.6M
2025-09-03 28.65 28.91 27.78 27.80 1.6M
2025-09-02 28.45 29.23 28.26 28.98 1.6M
2025-08-29 28.69 29.10 28.48 28.55 1.0M
2025-08-28 28.17 28.81 27.82 28.74 1.4M
2025-08-27 27.30 28.39 27.30 28.02 1.4M
2025-08-26 27.78 28.09 27.44 27.50 1.6M
2025-08-25 27.80 28.76 27.45 28.37 2.1M
2025-08-22 25.98 27.91 25.96 27.78 2.2M
2025-08-21 25.36 25.94 25.09 25.92 2.0M
2025-08-20 25.72 25.96 25.04 25.51 1.4M
2025-08-19 25.90 26.15 25.44 25.59 1.7M
2025-08-18 25.96 26.35 25.54 25.96 1.4M
2025-08-15 26.72 26.78 26.09 26.19 2.3M
2025-08-14 26.74 26.84 26.14 26.73 1.4M
2025-08-13 26.75 27.29 26.53 27.04 1.7M
2025-08-12 25.99 27.08 25.74 26.95 2.3M
2025-08-11 26.50 26.72 25.38 25.67 2.5M
2025-08-08 26.25 26.82 25.79 26.24 1.5M
2025-08-07 27.39 27.88 26.03 26.17 2.2M
2025-08-06 27.62 28.16 26.55 26.81 2.2M
2025-08-05 27.27 27.90 26.68 27.41 2.4M
2025-08-04 26.45 27.04 26.11 27.03 2.6M
2025-08-01 28.99 28.99 26.55 26.66 3.4M
2025-07-31 27.27 27.91 27.09 27.59 2.6M
2025-07-30 28.87 28.87 27.26 27.71 1.8M
2025-07-29 28.82 29.21 27.84 28.86 1.9M
2025-07-28 28.05 29.10 27.90 28.76 2.1M
2025-07-25 27.84 28.05 27.30 27.57 1.5M
2025-07-24 27.31 27.86 26.95 27.78 1.5M
2025-07-23 26.76 27.64 26.37 27.41 1.8M
2025-07-22 25.86 26.81 25.86 26.64 1.7M
2025-07-21 26.01 26.24 25.71 25.72 1.8M
2025-07-18 26.92 27.09 25.87 25.89 1.9M
2025-07-17 25.58 26.77 25.58 26.65 2.0M
2025-07-16 26.06 26.52 25.18 25.71 2.2M
2025-07-15 27.60 27.85 26.08 26.17 1.6M
2025-07-14 28.50 28.62 27.39 27.56 1.8M
2025-07-11 28.20 29.07 28.18 28.52 1.9M
2025-07-10 27.24 28.62 27.00 28.38 3.2M
2025-07-09 27.73 28.00 27.20 27.72 2.7M
2025-07-08 25.60 28.12 25.40 27.83 2.8M
2025-07-07 25.57 25.92 24.93 25.34 2.1M
2025-07-03 26.35 26.48 25.92 25.93 0.6M
2025-07-02 26.59 26.73 25.61 26.18 1.7M
2025-07-01 24.71 26.53 24.45 26.04 2.3M
2025-06-30 25.19 25.20 24.63 24.71 2.1M
2025-06-27 25.51 25.63 24.71 25.10 3.0M
2025-06-26 24.95 25.67 24.76 25.44 2.0M
2025-06-25 25.06 25.08 24.57 24.68 2.5M
2025-06-24 24.81 25.40 24.39 25.04 3.6M
2025-06-23 27.95 28.13 25.48 25.62 3.0M
2025-06-20 27.59 27.71 27.18 27.56 3.7M
2025-06-18 28.01 28.62 27.53 27.55 2.4M
2025-06-17 28.01 28.70 27.52 27.93 2.4M
2025-06-16 27.56 28.16 26.85 27.76 3.1M
2025-06-13 28.55 28.69 27.21 28.26 2.7M
2025-06-12 26.34 27.15 25.92 27.13 2.1M
2025-06-11 26.41 27.42 26.01 26.80 2.9M
2025-06-10 26.03 27.00 25.73 25.99 2.5M
2025-06-09 25.21 25.85 24.81 25.59 1.9M
2025-06-06 24.50 25.11 24.42 24.92 1.2M
2025-06-05 24.34 24.42 23.79 24.01 1.5M
2025-06-04 25.23 25.64 24.09 24.16 1.9M
2025-06-03 23.98 25.59 23.56 25.24 1.6M
2025-06-02 24.49 24.76 23.57 23.92 2.4M
2025-05-30 23.48 23.82 23.01 23.42 2.5M
2025-05-29 23.88 23.99 23.25 23.80 1.7M
2025-05-28 24.25 24.34 23.57 23.66 1.5M
2025-05-27 23.50 23.87 22.95 23.83 1.7M
2025-05-23 22.53 23.22 22.51 23.17 1.6M
2025-05-22 22.80 23.31 22.33 23.18 1.5M
2025-05-21 23.46 23.59 23.08 23.10 1.5M
2025-05-20 23.90 24.22 23.69 23.73 1.5M
2025-05-19 24.00 24.10 23.66 23.92 1.6M
2025-05-16 24.57 24.66 24.10 24.45 1.6M
2025-05-15 24.84 24.84 24.12 24.56 2.4M
2025-05-14 25.27 25.75 25.12 25.46 2.2M
2025-05-13 25.15 26.06 24.77 25.63 3.5M
2025-05-12 25.00 26.05 24.52 24.79 3.2M
2025-05-09 23.28 23.77 22.77 23.16 1.8M
2025-05-08 21.75 23.08 21.68 22.83 3.5M
2025-05-07 21.79 21.79 20.81 21.20 2.2M
2025-05-06 21.45 21.90 21.07 21.52 4.8M
2025-05-05 22.10 22.39 20.89 21.00 4.1M
2025-05-02 23.90 24.18 22.16 22.82 4.7M
2025-05-01 22.78 24.05 22.73 23.67 3.5M
2025-04-30 22.67 23.37 22.41 22.79 3.1M
2025-04-29 23.10 23.42 22.73 23.26 2.0M
2025-04-28 23.52 24.07 23.39 23.60 1.6M
2025-04-25 22.68 23.70 22.63 23.48 1.4M
2025-04-24 23.56 23.58 22.80 23.17 2.5M
2025-04-23 23.52 23.84 22.31 22.99 2.6M
2025-04-22 22.57 23.37 22.30 22.88 1.7M
2025-04-21 22.36 22.53 21.80 22.02 2.5M
2025-04-17 22.55 23.51 22.52 23.03 2.1M
2025-04-16 21.84 22.70 21.83 22.32 2.0M
2025-04-15 21.61 22.25 21.55 21.72 1.7M
2025-04-14 22.54 22.66 21.21 21.96 2.7M
2025-04-11 21.48 21.93 20.51 21.67 2.5M
2025-04-10 23.53 23.53 20.72 21.24 2.9M
2025-04-09 19.87 25.05 19.67 24.62 4.6M
2025-04-08 22.79 23.00 19.97 20.39 3.6M
2025-04-07 21.07 23.47 20.27 21.81 4.9M
2025-04-04 23.90 24.03 21.13 22.26 4.6M
2025-04-03 28.30 28.30 25.32 25.33 4.5M
2025-04-02 29.04 30.72 29.04 30.52 1.9M
2025-04-01 29.78 29.93 28.98 29.77 2.2M
2025-03-31 29.14 30.28 28.82 29.95 2.7M
2025-03-28 29.98 30.19 28.88 29.40 1.4M
2025-03-27 30.45 30.74 30.11 30.25 1.5M
2025-03-26 30.99 31.39 30.38 30.79 2.1M
2025-03-25 31.92 32.26 30.52 30.53 2.3M
2025-03-24 30.99 31.97 30.96 31.81 1.8M
2025-03-21 30.66 31.16 30.45 30.67 10.0M
2025-03-20 30.83 31.09 30.56 30.93 2.5M
2025-03-19 30.38 31.35 30.19 31.20 2.7M
2025-03-18 30.72 30.72 29.45 30.30 2.5M
2025-03-17 29.96 30.73 29.78 30.26 2.3M
2025-03-14 29.11 29.99 28.88 29.99 2.2M
2025-03-13 29.44 29.88 28.27 28.77 2.1M
2025-03-12 29.21 30.31 28.90 29.78 2.9M
2025-03-11 27.54 29.25 27.54 29.07 3.3M
2025-03-10 27.45 28.13 26.95 27.37 2.8M
2025-03-07 27.54 28.46 27.36 27.59 2.6M
2025-03-06 27.29 27.62 26.69 27.15 2.1M
2025-03-05 28.19 28.40 26.66 27.52 3.0M
2025-03-04 29.39 29.68 28.34 28.85 3.1M
2025-03-03 32.87 33.14 29.43 30.01 2.5M
2025-02-28 32.40 32.84 31.80 32.71 1.7M
2025-02-27 32.70 33.23 32.17 32.52 2.3M
2025-02-26 33.19 33.46 32.19 32.37 3.0M
2025-02-25 33.80 34.73 32.96 33.08 3.4M
2025-02-24 34.45 34.62 33.71 33.82 2.6M
2025-02-21 37.11 37.11 34.06 34.35 4.7M
2025-02-20 37.87 39.40 36.56 37.11 4.6M
2025-02-19 38.57 39.40 37.94 38.83 2.5M
2025-02-18 38.85 39.24 38.20 38.62 1.7M
2025-02-14 39.24 39.99 38.13 38.52 1.7M
2025-02-13 38.87 39.42 38.42 38.97 1.4M
2025-02-12 40.11 40.89 38.87 38.91 1.9M
2025-02-11 39.64 41.29 39.64 40.61 1.6M
2025-02-10 37.90 39.56 37.89 39.41 1.7M
2025-02-07 37.49 37.89 37.15 37.38 1.2M
2025-02-06 38.07 38.30 36.92 37.24 1.3M
2025-02-05 38.10 38.26 37.44 37.85 1.0M
2025-02-04 36.75 38.39 36.66 38.27 1.1M
2025-02-03 37.78 38.05 36.58 37.38 1.5M
2025-01-31 39.38 39.57 37.84 37.96 1.3M
2025-01-30 40.31 40.45 39.31 39.61 1.2M
2025-01-29 39.35 40.21 39.25 40.05 1.3M
2025-01-28 39.85 40.50 39.09 39.68 1.2M
2025-01-27 40.04 40.89 39.36 39.69 1.5M
2025-01-24 41.00 41.26 39.99 40.09 1.3M
2025-01-23 42.43 42.54 40.69 41.22 1.7M
2025-01-22 41.65 42.30 41.38 41.78 1.6M
2025-01-21 42.92 43.06 41.83 41.88 1.4M
2025-01-17 44.02 44.34 42.74 43.21 2.4M
2025-01-16 44.30 44.78 44.02 44.12 1.2M
2025-01-15 44.39 44.95 44.06 44.69 1.5M
2025-01-14 43.50 44.24 43.21 43.92 1.9M
2025-01-13 43.64 44.74 43.29 43.72 1.4M
2025-01-10 44.02 44.50 43.28 43.35 2.0M
2025-01-08 42.14 42.81 41.94 42.65 1.7M
2025-01-07 40.95 42.69 40.92 42.68 2.1M
2025-01-06 41.16 41.91 40.58 40.86 1.3M
2025-01-03 40.42 40.86 40.17 40.58 0.9M
2025-01-02 39.56 40.34 39.40 40.16 0.8M