SM Energy Co (SM)

USD 20.21

(3.11%)

Historical Prices

Date Open High Low Close Volume
29 May, 2024 48.65 49.42 48.36 48.83 1.17 Million
28 May, 2024 48.36 49.22 48.2 48.95 1.07 Million
24 May, 2024 48.44 48.78 47.95 48.06 1.32 Million
23 May, 2024 48.87 49.29 47.69 48.05 1.4 Million
22 May, 2024 49.14 49.15 47.44 48.37 2.05 Million
21 May, 2024 49.1 50.4 49.1 49.6 1.48 Million
20 May, 2024 49.02 49.52 48.94 49.46 1.18 Million
17 May, 2024 48.81 49.14 48.41 48.95 1.07 Million
16 May, 2024 48.79 49.22 48.39 48.45 1.78 Million
15 May, 2024 49.36 49.6 48.09 48.8 1.22 Million