SM Energy Co. (0KZA)

USD 20.16

(1.88%)

Historical Prices

Date Open High Low Close Volume
12 Jun, 2024 49.68 50.0 49.09 49.35 11.21 Thousand
11 Jun, 2024 47.6 48.35 47.35 48.35 1807.00
10 Jun, 2024 46.94 48.34 46.94 48.08 1153.00
07 Jun, 2024 47.03 47.5 46.64 47.35 215.00
06 Jun, 2024 46.72 47.36 46.66 47.27 108.00
05 Jun, 2024 46.78 46.98 46.65 46.81 465.00
04 Jun, 2024 46.74 46.84 46.04 46.31 660.00
03 Jun, 2024 50.77 50.77 48.0 48.06 1447.00
31 May, 2024 49.7 50.2 49.53 50.2 33.00
30 May, 2024 48.68 49.58 48.68 49.47 131.00