SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
27 Jun, 2024 44.85 45.25 42.62 43.35 8.75 Million
26 Jun, 2024 49.25 49.25 47.84 48.42 1.49 Million
25 Jun, 2024 49.64 49.81 48.91 49.39 1.1 Million
24 Jun, 2024 48.44 50.2 48.36 49.85 1.17 Million
21 Jun, 2024 48.34 48.58 48.01 48.13 11.39 Million
20 Jun, 2024 47.5 48.45 47.26 48.25 1.66 Million
18 Jun, 2024 46.56 47.79 46.3 47.52 1.67 Million
17 Jun, 2024 46.0 46.28 45.28 46.27 1.63 Million
14 Jun, 2024 47.2 47.4 45.51 45.82 1.53 Million
13 Jun, 2024 48.79 48.9 46.86 47.2 1.73 Million