SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
12 Jul, 2024 45.61 45.83 44.76 44.94 1.51 Million
11 Jul, 2024 44.57 45.49 44.2 45.14 1.46 Million
10 Jul, 2024 43.6 44.19 43.55 43.9 1.09 Million
09 Jul, 2024 43.67 44.45 43.36 43.44 1.53 Million
08 Jul, 2024 43.63 44.54 43.63 44.25 1.52 Million
05 Jul, 2024 45.15 45.15 43.51 43.63 1.72 Million
03 Jul, 2024 44.76 45.61 44.39 45.32 936.1 Thousand
02 Jul, 2024 44.05 44.75 43.67 44.35 3.52 Million
01 Jul, 2024 43.35 43.96 43.0 43.66 2.97 Million
28 Jun, 2024 44.5 44.74 42.95 43.23 6.08 Million