SM Energy Co (SM) Historical Prices & Data

SM Energy Co Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
Nov 4, 2024	41.73	40.47	40.70	40.94	0.59%
Nov 1, 2024	43.45	39.70	43.39	40.28	-7.17%
Oct 31, 2024	43.27	41.93	42.77	41.97	-1.87%
Oct 30, 2024	42.83	41.84	42.19	42.50	0.73%
Oct 29, 2024	42.35	41.56	41.86	41.81	-0.12%
Oct 28, 2024	42.14	41.32	41.32	41.96	1.55%
Oct 25, 2024	43.54	42.63	43.02	43.48	1.07%
Oct 24, 2024	42.59	41.69	42.08	42.51	1.02%
Oct 23, 2024	42.20	41.19	41.86	41.78	-0.19%
Oct 22, 2024	42.84	41.99	42.55	42.13	-0.98%
Oct 21, 2024	43.37	41.87	43.24	41.94	-2.99%
Oct 18, 2024	43.25	42.20	43.25	42.65	-1.38%
Oct 17, 2024	43.42	42.22	42.58	43.32	1.73%
Oct 16, 2024	43.05	42.40	42.56	42.49	-0.16%
Oct 15, 2024	43.16	42.20	42.93	42.23	-1.62%
Oct 14, 2024	45.01	44.08	44.70	44.41	-0.65%
Oct 11, 2024	46.16	44.34	44.34	45.34	2.24%
Oct 10, 2024	45.12	43.92	44.23	44.68	1.01%
Oct 9, 2024	44.38	43.05	43.34	44.15	1.88%
Oct 8, 2024	44.64	43.39	44.64	43.95	-1.54%
Oct 7, 2024	45.93	44.80	45.03	45.62	1.30%

Highest:46.16

Lowest:39.70

Average:42.86

Difference:-4.09

% Change:-9.08%

Data Vendor: Xignite Logo

Stocks