SM Energy Co (SM)

USD 26.19

(-1.98%)

Historical Prices

Date Open High Low Close Volume
27 Sep, 2024 39.16 39.9 38.6 39.81 2.49 Million
26 Sep, 2024 39.91 40.16 37.86 38.07 3.24 Million
25 Sep, 2024 42.28 42.36 40.84 41.06 1.98 Million
24 Sep, 2024 42.89 43.0 42.23 42.5 1.63 Million
23 Sep, 2024 41.41 42.72 41.35 42.1 2.46 Million
20 Sep, 2024 41.09 42.21 40.65 41.53 8.04 Million
19 Sep, 2024 42.0 42.2 41.44 41.49 1.32 Million
18 Sep, 2024 40.36 41.71 40.22 40.95 1.76 Million
17 Sep, 2024 39.9 40.93 39.85 40.5 1.43 Million
16 Sep, 2024 39.61 40.0 39.02 39.82 1.19 Million