SM Energy Co (SM)

USD 25.59

(-1.2%)

Historical Prices

Date Open High Low Close Volume
01 Nov, 2022 46.2 46.4 45.13 45.89 1.78 Million
31 Oct, 2022 44.27 45.86 43.91 44.98 2.6 Million
28 Oct, 2022 45.16 45.5 43.33 44.79 1.88 Million
27 Oct, 2022 45.95 46.88 44.43 44.52 1.55 Million
26 Oct, 2022 44.27 45.91 44.27 44.98 1.07 Million
25 Oct, 2022 43.93 44.38 43.17 43.84 952.6 Thousand
24 Oct, 2022 44.38 45.21 43.42 43.82 1.21 Million
21 Oct, 2022 43.15 44.57 41.94 44.5 1.44 Million
20 Oct, 2022 43.94 45.09 42.46 42.85 1.71 Million
19 Oct, 2022 41.99 43.53 41.8 43.28 1.68 Million