Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.28	33.88	33.17	33.80	1,294,810	+0.12(+0.35%)
Dec 29, 2022	32.03	33.84	31.88	33.68	1,406,267	+1.42(+4.39%)
Dec 28, 2022	34.35	34.35	32.10	32.26	1,157,331	-2.21(-6.42%)
Dec 27, 2022	34.57	34.57	34.03	34.48	1,140,594	+0.18(+0.54%)
Dec 23, 2022	33.55	34.30	33.24	34.29	1,097,241	+1.34(+4.06%)
Dec 22, 2022	34.12	34.13	31.93	32.95	1,630,023	-1.27(-3.71%)
Dec 21, 2022	33.85	34.28	33.13	34.23	1,309,243	+1.36(+4.13%)
Dec 20, 2022	33.10	33.63	32.63	32.87	1,220,415	-0.32(-0.97%)
Dec 19, 2022	33.65	33.81	32.75	33.19	1,538,125	+0.00(+0.00%)
Dec 16, 2022	33.34	33.77	32.54	33.19	4,367,401	-1.26(-3.66%)
Dec 15, 2022	34.16	35.03	33.64	34.45	1,231,649	-0.18(-0.53%)
Dec 14, 2022	35.67	36.06	34.37	34.63	1,814,444	-0.77(-2.17%)
Dec 13, 2022	35.85	36.21	34.88	35.40	2,561,630	+0.58(+1.67%)
Dec 12, 2022	34.09	34.98	33.48	34.82	1,961,738	+1.17(+3.49%)
Dec 09, 2022	34.58	34.78	33.58	33.64	2,339,259	-0.69(-2.01%)
Dec 08, 2022	36.24	36.86	34.18	34.33	1,952,535	-1.23(-3.47%)
Dec 07, 2022	37.30	37.68	35.54	35.56	2,005,596	-1.56(-4.21%)
Dec 06, 2022	37.64	38.27	36.54	37.13	1,571,205	-0.89(-2.35%)
Dec 05, 2022	40.93	41.61	37.66	38.02	2,306,386	-1.87(-4.69%)
Dec 02, 2022	40.04	41.22	39.67	39.89	1,907,324	-0.50(-1.25%)

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

Free News Feed