SM Energy Co. (0KZA)

USD 20.16

(1.88%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2024 50.74 51.27 50.68 51.22 255.00
26 Apr, 2024 50.38 50.63 50.21 50.22 289.00
25 Apr, 2024 50.13 50.46 49.52 50.3 1218.00
24 Apr, 2024 49.65 49.71 49.55 49.55 60.00
23 Apr, 2024 48.56 49.79 48.56 49.78 20.66 Thousand
22 Apr, 2024 48.29 49.23 47.77 49.23 2566.00
19 Apr, 2024 47.84 48.6 47.84 48.3 50.00
18 Apr, 2024 49.34 49.34 48.18 48.18 15.86 Thousand
17 Apr, 2024 50.3 50.48 48.79 49.4 4895.00
16 Apr, 2024 49.97 50.29 49.45 50.21 5437.00