SM Energy Co (SM)

USD 26.17

(-4.45%)

Historical Prices

Date Open High Low Close Volume
14 Feb, 2024 37.72 38.2 37.15 37.54 874.9 Thousand
13 Feb, 2024 37.84 38.03 37.02 37.39 1.21 Million
12 Feb, 2024 37.16 38.38 37.16 38.05 1.47 Million
09 Feb, 2024 36.95 37.33 36.74 36.9 813.8 Thousand
08 Feb, 2024 36.44 37.39 36.44 36.97 1.08 Million
07 Feb, 2024 36.47 36.71 36.11 36.45 669.1 Thousand
06 Feb, 2024 35.94 36.68 35.77 36.45 922 Thousand
05 Feb, 2024 35.43 36.04 34.9 35.72 1.24 Million
02 Feb, 2024 36.49 36.55 35.72 35.76 1.13 Million
01 Feb, 2024 37.33 37.85 36.01 36.53 1.64 Million