SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
12 Jun, 2024 49.59 50.04 48.88 48.9 2.16 Million
11 Jun, 2024 47.98 48.61 47.35 48.44 1.14 Million
10 Jun, 2024 46.94 48.4 46.8 48.26 988.1 Thousand
07 Jun, 2024 47.03 47.61 46.49 47.02 818.6 Thousand
06 Jun, 2024 46.72 47.52 46.72 47.35 1.33 Million
05 Jun, 2024 46.78 46.99 46.36 46.76 1.21 Million
04 Jun, 2024 46.74 46.97 45.99 46.52 1.19 Million
03 Jun, 2024 50.72 50.77 47.3 47.52 1.65 Million
31 May, 2024 49.55 50.52 49.33 50.43 1.27 Million
30 May, 2024 48.92 49.66 48.83 49.25 971.2 Thousand