SM Energy Co (SM)

USD 26.81

(-2.93%)

Historical Prices

Date Open High Low Close Volume
28 Feb, 2024 42.75 43.36 42.55 43.13 1.57 Million
27 Feb, 2024 41.88 42.88 41.53 42.84 1.69 Million
26 Feb, 2024 41.23 41.58 40.66 41.46 1.56 Million
23 Feb, 2024 40.7 41.7 40.3 41.42 1.98 Million
22 Feb, 2024 40.45 41.5 39.71 41.34 4.1 Million
21 Feb, 2024 39.17 40.24 39.11 39.5 1.69 Million
20 Feb, 2024 39.26 39.39 38.65 38.8 1.17 Million
16 Feb, 2024 39.36 40.0 38.76 39.53 996.4 Thousand
15 Feb, 2024 37.71 39.5 37.66 39.18 1.31 Million
14 Feb, 2024 37.72 38.2 37.15 37.54 874.9 Thousand