SM Energy Co (SM)

USD 26.19

(-1.98%)

Historical Prices

Date Open High Low Close Volume
28 Nov, 2022 41.75 42.79 41.6 42.14 1 Million
25 Nov, 2022 44.19 44.5 43.66 43.7 335.3 Thousand
23 Nov, 2022 43.51 44.09 42.96 43.74 719.4 Thousand
22 Nov, 2022 43.69 44.72 43.08 44.61 1.22 Million
21 Nov, 2022 43.17 43.4 40.85 42.73 1.73 Million
18 Nov, 2022 43.75 44.57 42.39 44.4 1.11 Million
17 Nov, 2022 45.0 45.19 43.91 45.16 977.5 Thousand
16 Nov, 2022 46.68 47.18 45.3 45.77 1.63 Million
15 Nov, 2022 46.56 48.09 45.82 47.62 1.1 Million
14 Nov, 2022 46.47 47.67 46.03 46.04 1.02 Million