SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
23 Aug, 2024 44.76 45.96 44.58 45.81 1.26 Million
22 Aug, 2024 44.29 44.83 44.08 44.3 979.1 Thousand
21 Aug, 2024 44.77 44.93 43.92 44.41 1.23 Million
20 Aug, 2024 45.08 45.13 43.81 44.16 1.29 Million
19 Aug, 2024 45.52 46.31 45.21 45.43 1.57 Million
16 Aug, 2024 46.07 46.33 45.23 45.4 1.32 Million
15 Aug, 2024 45.38 46.76 45.11 46.72 1.69 Million
14 Aug, 2024 45.3 45.37 44.61 44.96 1.52 Million
13 Aug, 2024 44.13 44.98 43.73 44.91 2.09 Million
12 Aug, 2024 43.53 44.63 43.45 44.34 1.58 Million