SM Energy Co (SM) Historical Prices & Data

SM Energy Co Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	46.09	45.20	45.47	45.46	-0.02%
Nov 20, 2024	44.91	44.00	44.03	44.76	1.66%
Nov 19, 2024	44.42	43.43	44.25	43.89	-0.81%
Nov 18, 2024	45.04	43.89	43.89	44.60	1.62%
Nov 15, 2024	44.94	43.14	44.46	43.33	-2.54%
Nov 14, 2024	44.83	43.68	44.39	44.27	-0.27%
Nov 13, 2024	44.16	42.64	43.64	43.72	0.18%
Nov 12, 2024	44.85	43.30	44.20	43.41	-1.79%
Nov 11, 2024	44.07	42.98	43.40	44.02	1.43%
Nov 8, 2024	43.38	42.51	43.01	43.37	0.84%
Nov 7, 2024	44.37	43.04	44.04	43.28	-1.73%
Nov 6, 2024	44.50	42.22	42.34	44.06	4.06%
Nov 5, 2024	41.55	40.75	40.90	41.10	0.49%
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%

Highest:46.09

Lowest:39.70

Average:42.98

Difference:2.91

% Change:6.84%

Data Vendor: Xignite Logo

Stocks