SM Energy Co (SM)

USD 26.19

(-1.98%)

Historical Prices

Date Open High Low Close Volume
08 Jan, 2025 42.14 42.81 41.94 42.65 1.74 Million
07 Jan, 2025 40.95 42.69 40.92 42.68 2.08 Million
06 Jan, 2025 41.16 41.91 40.58 40.86 1.31 Million
03 Jan, 2025 40.42 40.86 40.17 40.58 883.2 Thousand
02 Jan, 2025 39.56 40.34 39.4 40.16 789.7 Thousand
31 Dec, 2024 38.68 39.14 38.41 38.76 1.29 Million
30 Dec, 2024 38.1 38.93 37.71 38.47 1.05 Million
27 Dec, 2024 37.7 38.18 37.46 37.82 1.06 Million
26 Dec, 2024 37.4 37.84 36.99 37.68 992.8 Thousand
24 Dec, 2024 37.2 37.69 36.64 37.54 438.3 Thousand