SM Energy Company (SM)

USD 37.15

(-4.43%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2024 50.55 50.89 48.47 48.49 2.17 Million
29 Apr, 2024 50.74 51.49 50.61 50.84 1.38 Million
26 Apr, 2024 50.46 50.9 50.02 50.84 1.12 Million
25 Apr, 2024 50.01 50.56 49.39 50.44 1.07 Million
24 Apr, 2024 49.65 50.2 49.29 50.01 1.32 Million
23 Apr, 2024 48.56 50.16 48.2 49.81 1.62 Million
22 Apr, 2024 48.29 49.48 47.6 48.85 1.09 Million
19 Apr, 2024 47.84 48.89 47.84 48.09 1.45 Million
18 Apr, 2024 49.34 49.57 47.78 48.04 1.3 Million
17 Apr, 2024 50.28 50.51 48.81 49.29 1.37 Million