SM Energy Company (SM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

43.01

-1.60

(-3.60%)

A partir del 12:53PM EDT. Mercado abierto.

Periodo de tiempo:

15 oct 2023 - 15 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 oct 2024	43.13	43.35	42.64	43.01	43.01	840,883
14 oct 2024	44.91	45.22	44.29	44.62	44.62	762,400
11 oct 2024	44.55	46.38	44.55	45.55	45.55	1,540,000
10 oct 2024	44.44	45.33	44.13	44.89	44.89	1,458,000
09 oct 2024	43.54	44.59	43.25	44.36	44.36	1,077,000
08 oct 2024	44.85	44.85	43.59	44.16	44.16	1,804,800
07 oct 2024	45.24	46.15	45.01	45.83	45.83	1,605,500
04 oct 2024	44.79	45.80	44.50	45.08	45.08	1,858,800
03 oct 2024	42.14	44.18	41.81	44.10	44.10	1,650,900
02 oct 2024	42.53	42.67	41.32	41.93	41.93	1,487,200
01 oct 2024	39.43	41.35	39.07	41.33	41.33	1,750,100
30 sept 2024	39.43	40.54	39.01	39.97	39.97	1,327,800
27 sept 2024	39.16	39.90	38.60	39.81	39.81	2,491,000
26 sept 2024	39.91	40.16	37.86	38.07	38.07	3,249,300
25 sept 2024	42.28	42.36	40.84	41.06	41.06	1,983,900
24 sept 2024	42.89	43.00	42.23	42.50	42.50	1,635,400
23 sept 2024	41.41	42.72	41.35	42.10	42.10	2,465,400
20 sept 2024	41.09	42.21	40.65	41.53	41.53	8,041,800
19 sept 2024	42.00	42.20	41.44	41.49	41.49	1,321,300
18 sept 2024	40.36	41.71	40.22	40.95	40.95	1,769,300
17 sept 2024	39.90	40.93	39.85	40.50	40.50	1,437,600
16 sept 2024	39.61	40.00	39.02	39.82	39.82	1,194,400
13 sept 2024	39.44	39.83	39.05	39.16	39.16	1,236,600
12 sept 2024	38.93	39.52	38.23	38.78	38.78	1,470,500
11 sept 2024	39.11	39.22	37.79	39.08	39.08	1,591,600
10 sept 2024	39.52	39.82	38.28	38.86	38.86	1,724,200
09 sept 2024	39.75	40.06	39.35	39.56	39.56	1,923,400
06 sept 2024	41.39	41.72	39.91	40.13	40.13	1,261,000
05 sept 2024	42.25	42.27	41.29	41.44	41.44	1,321,900
04 sept 2024	43.03	43.13	41.73	41.76	41.76	1,917,900
03 sept 2024	45.02	45.02	42.87	42.89	42.89	1,567,200
30 ago 2024	46.17	46.20	44.87	45.63	45.63	1,477,800
29 ago 2024	46.42	47.18	45.68	46.96	46.96	1,179,900
28 ago 2024	45.65	46.10	45.32	46.07	46.07	921,700
27 ago 2024	46.57	46.68	45.67	46.16	46.16	940,200
26 ago 2024	46.89	47.69	46.59	46.95	46.95	1,365,000
23 ago 2024	44.76	45.96	44.58	45.81	45.81	1,262,700
22 ago 2024	44.29	44.83	44.08	44.30	44.30	979,100
21 ago 2024	44.77	44.93	43.92	44.41	44.41	1,234,800
20 ago 2024	45.08	45.13	43.81	44.16	44.16	1,297,500
19 ago 2024	45.52	46.31	45.21	45.43	45.43	1,573,500
16 ago 2024	46.07	46.33	45.23	45.40	45.40	1,327,700
15 ago 2024	45.38	46.76	45.11	46.72	46.72	1,693,400
14 ago 2024	45.30	45.37	44.61	44.96	44.96	1,525,700
13 ago 2024	44.13	44.98	43.73	44.91	44.91	2,098,300
12 ago 2024	43.53	44.63	43.45	44.34	44.34	1,584,000
09 ago 2024	42.60	43.64	42.25	43.11	43.11	1,979,800
08 ago 2024	44.25	44.35	39.95	43.24	43.24	5,534,500
07 ago 2024	40.05	40.48	38.78	38.98	38.98	2,775,300
06 ago 2024	38.61	39.56	38.30	38.90	38.90	1,730,400
05 ago 2024	39.35	39.75	38.15	38.77	38.77	2,665,400
02 ago 2024	42.78	42.88	40.35	40.90	40.90	2,567,700
01 ago 2024	46.12	46.79	43.40	44.13	44.13	1,591,200
31 jul 2024	46.57	47.20	46.17	46.20	46.20	1,690,000
30 jul 2024	45.35	46.10	45.01	45.49	45.49	1,482,100
29 jul 2024	46.24	46.58	44.61	45.42	45.42	1,597,300
26 jul 2024	46.12	46.34	45.29	45.91	45.91	1,869,400
25 jul 2024	44.45	45.91	44.05	45.60	45.60	2,129,200
24 jul 2024	45.41	45.82	44.50	44.50	44.50	1,841,900
23 jul 2024	46.20	46.20	44.93	44.98	44.98	2,302,500
22 jul 2024	46.65	46.94	45.60	46.40	46.40	2,161,500
19 jul 2024	47.09	47.35	46.16	46.65	46.65	1,150,200
19 jul 2024	0.18 Dividendo
18 jul 2024	46.76	48.49	46.33	47.26	47.08	2,145,300
17 jul 2024	47.08	47.92	46.54	46.82	46.64	1,485,000
16 jul 2024	46.16	47.12	45.89	46.78	46.60	1,756,500
15 jul 2024	45.66	46.63	44.95	46.15	45.97	1,957,800
12 jul 2024	45.61	45.83	44.76	44.94	44.77	1,515,600
11 jul 2024	44.57	45.49	44.20	45.14	44.97	1,465,600
10 jul 2024	43.60	44.19	43.55	43.90	43.73	1,090,100
09 jul 2024	43.67	44.45	43.36	43.44	43.27	1,533,800
08 jul 2024	43.63	44.54	43.63	44.25	44.08	1,528,100
05 jul 2024	45.15	45.15	43.51	43.63	43.46	1,729,100
03 jul 2024	44.76	45.61	44.39	45.32	45.15	936,100
02 jul 2024	44.05	44.75	43.67	44.35	44.18	3,524,000
01 jul 2024	43.35	43.96	43.00	43.66	43.49	2,975,100
28 jun 2024	44.50	44.74	42.95	43.23	43.07	6,082,200
27 jun 2024	44.85	45.25	42.62	43.35	43.18	8,754,800
26 jun 2024	49.25	49.25	47.84	48.42	48.24	1,498,100
25 jun 2024	49.64	49.81	48.91	49.39	49.20	1,100,900
24 jun 2024	48.44	50.20	48.36	49.85	49.66	1,176,800
21 jun 2024	48.34	48.58	48.01	48.13	47.95	11,390,000
20 jun 2024	47.50	48.45	47.26	48.25	48.07	1,664,200
18 jun 2024	46.56	47.79	46.30	47.52	47.34	1,670,400
17 jun 2024	46.00	46.28	45.28	46.27	46.09	1,632,300
14 jun 2024	47.20	47.40	45.51	45.82	45.65	1,535,800
13 jun 2024	48.79	48.90	46.86	47.20	47.02	1,738,000
12 jun 2024	49.59	50.04	48.88	48.90	48.71	2,169,400
11 jun 2024	47.98	48.61	47.35	48.44	48.26	1,149,700
10 jun 2024	46.94	48.40	46.80	48.26	48.08	988,100
07 jun 2024	47.03	47.61	46.49	47.02	46.84	818,600
06 jun 2024	46.72	47.52	46.72	47.35	47.17	1,336,000
05 jun 2024	46.78	46.99	46.36	46.76	46.58	1,218,900
04 jun 2024	46.74	46.97	45.99	46.52	46.34	1,196,000
03 jun 2024	50.72	50.77	47.30	47.52	47.34	1,652,100
31 may 2024	49.55	50.52	49.33	50.43	50.24	1,272,300
30 may 2024	48.92	49.66	48.83	49.25	49.06	971,200
29 may 2024	48.65	49.42	48.36	48.83	48.64	1,176,300
28 may 2024	48.36	49.22	48.20	48.95	48.76	1,071,000
24 may 2024	48.44	48.78	47.95	48.06	47.88	1,328,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,836.25-23.60(-0.40%)

Dow Jones42,939.60-125.62(-0.29%)

Nasdaq18,353.95-148.74(-0.80%)

Russell 20002,271.28+22.64(+1.01%)

Petróleo70.58-3.25(-4.40%)

Oro2,681.50+15.90(+0.60%)

SM Energy Company (SM)

S&P 500
5,836.25
-23.60(-0.40%)

Dow Jones
42,939.60
-125.62(-0.29%)

Nasdaq
18,353.95
-148.74(-0.80%)

Russell 2000
2,271.28
+22.64(+1.01%)

Petróleo
70.58
-3.25(-4.40%)

Oro
2,681.50
+15.90(+0.60%)