Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	41.65	43.80	41.11	42.94	2,013,618	-0.05(-0.11%)
Aug 30, 2022	43.96	44.16	41.73	42.99	1,405,731	-2.09(-4.63%)
Aug 29, 2022	43.83	45.98	43.45	45.07	1,445,318	+0.94(+2.12%)
Aug 26, 2022	44.78	45.67	43.70	44.14	939,653	-0.94(-2.08%)
Aug 25, 2022	45.36	45.70	44.24	45.07	1,192,415	+0.24(+0.54%)
Aug 24, 2022	44.33	45.05	43.98	44.83	1,297,770	+0.83(+1.88%)
Aug 23, 2022	43.46	45.79	43.15	44.00	2,317,464	+1.79(+4.25%)
Aug 22, 2022	40.89	42.35	39.42	42.21	1,474,429	+0.79(+1.91%)
Aug 19, 2022	42.02	42.76	41.18	41.42	1,213,110	-1.15(-2.70%)
Aug 18, 2022	41.13	42.75	40.92	42.57	1,291,446	+2.36(+5.86%)
Aug 17, 2022	39.38	40.48	38.77	40.21	1,244,125	+0.84(+2.13%)
Aug 16, 2022	40.24	41.22	38.47	39.37	1,356,981	-0.54(-1.34%)
Aug 15, 2022	39.07	40.47	37.61	39.91	1,940,954	-1.19(-2.89%)
Aug 12, 2022	40.06	41.46	39.46	41.10	1,371,052	+0.81(+2.01%)
Aug 11, 2022	38.57	40.50	38.51	40.29	1,649,515	+2.86(+7.65%)
Aug 10, 2022	36.55	37.75	35.42	37.43	1,445,695	+0.81(+2.21%)
Aug 09, 2022	37.19	37.96	36.23	36.62	1,360,894	+0.22(+0.62%)
Aug 08, 2022	36.66	37.26	35.99	36.39	1,527,807	-0.73(-1.97%)
Aug 05, 2022	35.44	37.93	35.30	37.12	1,707,434	+1.07(+2.97%)
Aug 04, 2022	36.32	37.24	34.51	36.05	3,902,596	-0.22(-0.62%)
Aug 03, 2022	38.71	38.71	35.69	36.28	1,899,824	-2.08(-5.41%)
Aug 02, 2022	38.71	38.98	37.64	38.35	2,165,575	-0.37(-0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Sm Energy Company (NY: SM )

Historical Prices

Sections

Services

Follow Us