SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2024 45.24 46.15 45.01 45.83 1.6 Million
04 Oct, 2024 44.79 45.8 44.5 45.08 1.85 Million
03 Oct, 2024 42.14 44.18 41.81 44.1 1.65 Million
02 Oct, 2024 42.53 42.67 41.32 41.93 1.48 Million
01 Oct, 2024 39.43 41.35 39.07 41.33 1.75 Million
30 Sep, 2024 39.43 40.54 39.01 39.97 1.32 Million
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