SM Energy Co (SM)

USD 25.51

(-0.82%)

Historical Prices

Date Open High Low Close Volume
21 Sep, 2022 43.38 43.73 40.88 40.97 1.31 Million
20 Sep, 2022 42.33 42.54 41.02 42.13 1.1 Million
19 Sep, 2022 41.51 43.19 41.25 42.57 1.08 Million
16 Sep, 2022 44.15 44.35 41.76 43.3 2.23 Million
15 Sep, 2022 45.42 46.55 44.59 44.64 1.23 Million
14 Sep, 2022 45.72 47.81 45.54 46.9 1.32 Million
13 Sep, 2022 45.51 46.69 44.56 44.77 1.5 Million
12 Sep, 2022 46.99 47.49 46.01 46.52 1.25 Million
09 Sep, 2022 44.81 46.34 44.7 45.94 1.61 Million
08 Sep, 2022 43.14 44.32 43.14 43.76 1.32 Million