SM Energy Co (SM)

USD 25.51

(-0.82%)

Historical Prices

Date Open High Low Close Volume
04 Sep, 2024 43.03 43.13 41.73 41.76 1.91 Million
03 Sep, 2024 45.02 45.02 42.87 42.89 1.56 Million
30 Aug, 2024 46.17 46.2 44.87 45.63 1.47 Million
29 Aug, 2024 46.42 47.18 45.68 46.96 1.17 Million
28 Aug, 2024 45.65 46.1 45.32 46.07 921.7 Thousand
27 Aug, 2024 46.57 46.68 45.67 46.16 940.2 Thousand
26 Aug, 2024 46.89 47.69 46.59 46.95 1.36 Million
23 Aug, 2024 44.76 45.96 44.58 45.81 1.26 Million
22 Aug, 2024 44.29 44.83 44.08 44.3 979.1 Thousand
21 Aug, 2024 44.77 44.93 43.92 44.41 1.23 Million