SM Energy Co (SM)

USD 25.59

(-1.2%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2022 41.49 43.05 41.2 42.24 2.01 Million
17 Oct, 2022 41.13 41.63 39.06 41.29 4.74 Million
14 Oct, 2022 44.51 45.47 43.23 43.49 2.34 Million
13 Oct, 2022 42.85 45.5 42.41 45.07 2.03 Million
12 Oct, 2022 43.12 44.43 42.38 43.71 1.3 Million
11 Oct, 2022 42.79 44.35 42.52 43.7 1.64 Million
10 Oct, 2022 45.07 45.87 43.43 44.02 1.34 Million
07 Oct, 2022 45.15 46.97 44.61 45.07 1.6 Million
06 Oct, 2022 43.96 45.8 43.78 45.43 1.64 Million
05 Oct, 2022 43.32 45.0 42.56 44.57 1.43 Million