SM Energy Co (SM)

USD 26.24

(-0.04%)

Historical Prices

Date Open High Low Close Volume
13 May, 2024 49.57 49.69 48.46 48.95 1.77 Million
10 May, 2024 51.17 51.22 49.14 49.16 1.16 Million
09 May, 2024 50.63 51.41 50.31 50.93 1.06 Million
08 May, 2024 50.65 51.46 50.35 50.63 1.51 Million
07 May, 2024 50.66 51.94 50.57 51.16 1.66 Million
06 May, 2024 50.52 51.5 50.3 50.72 1.94 Million
03 May, 2024 48.72 50.27 48.0 50.13 3.34 Million
02 May, 2024 47.52 48.08 47.12 47.74 1.28 Million
01 May, 2024 48.46 48.46 46.6 47.12 1.22 Million
30 Apr, 2024 50.55 50.89 48.47 48.49 2.17 Million