Sm Energy Company (NY: SM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	48.81	49.14	48.41	48.95	1,072,472	+0.50(+1.03%)
May 16, 2024	48.79	49.22	48.39	48.45	1,786,441	-0.35(-0.72%)
May 15, 2024	49.36	49.59	48.09	48.80	1,220,730	-0.72(-1.45%)
May 14, 2024	49.02	49.55	48.68	49.52	1,299,852	+0.57(+1.16%)
May 13, 2024	49.57	49.69	48.46	48.95	1,770,458	-0.21(-0.43%)
May 10, 2024	51.17	51.22	49.14	49.16	1,164,480	-1.77(-3.48%)
May 09, 2024	50.63	51.41	50.31	50.93	1,062,569	+0.30(+0.59%)
May 08, 2024	50.65	51.46	50.35	50.63	1,513,182	-0.53(-1.04%)
May 07, 2024	50.66	51.94	50.57	51.16	1,660,264	+0.44(+0.87%)
May 06, 2024	50.52	51.50	50.30	50.72	1,941,481	+0.59(+1.18%)
May 03, 2024	48.72	50.27	48.00	50.13	3,340,961	+2.39(+5.01%)
May 02, 2024	47.52	48.08	47.12	47.74	1,289,926	+0.62(+1.32%)