U.S. markets closed

SM Energy Company (SM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
34.08-0.11 (-0.32%)
Al cierre: 04:00PM EDT
34.08 0.00 (0.00%)
Fuera de horario: 06:54PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 202234.5434.8832.6634.0834.081,753,800
30 jun 202234.4035.6433.7634.1934.192,105,400
29 jun 202239.2839.7735.7435.9035.901,898,600
28 jun 202238.2939.0036.8638.6038.602,461,700
27 jun 202236.3837.7435.7137.0937.093,178,800
24 jun 202236.5137.0834.4135.5435.548,356,800
23 jun 202236.9437.1734.8735.8535.853,010,200
22 jun 202237.1138.3536.1236.3936.392,571,800
21 jun 202240.9941.6639.7540.4440.442,436,600
17 jun 202243.2043.4938.9939.7139.714,620,900
16 jun 202246.1447.0842.8043.3043.302,888,200
15 jun 202248.7649.5046.9647.9247.922,247,100
14 jun 202249.7050.7547.1148.6848.682,037,000
13 jun 202248.0549.5245.9048.1948.192,188,800
10 jun 202251.0052.3949.2850.5650.561,388,200
09 jun 202252.2153.2451.3751.7851.781,640,800
08 jun 202254.8154.9752.1652.6952.692,372,600
07 jun 202252.1454.4351.5554.3654.362,165,400
06 jun 202250.7253.0050.1352.4052.402,862,800
03 jun 202248.6750.6848.2250.2250.222,119,800
02 jun 202248.1449.7047.7448.6348.632,138,400
01 jun 202249.2050.3047.9749.1449.142,332,800
31 may 202250.7352.9647.6648.2748.275,397,500
27 may 202246.1149.7445.6649.7249.722,638,100
26 may 202243.6546.8043.6446.4146.412,992,100
25 may 202240.0843.4439.9843.3343.333,120,800
24 may 202239.6740.8939.0640.1840.181,613,000
23 may 202237.7940.4737.2640.3640.362,546,700
20 may 202237.8338.7036.4037.5637.562,626,200
19 may 202235.8038.5035.6037.5537.552,734,200
18 may 202238.3638.4135.4436.6836.682,413,500
17 may 202237.0938.1336.5838.0638.061,776,200
16 may 202235.7837.2135.7136.3136.311,363,900
13 may 202234.2435.7234.2435.3035.302,076,000
12 may 202233.5434.0232.1233.1433.142,392,400
11 may 202235.5036.7033.8334.0134.011,709,300
10 may 202234.6236.4632.9234.6934.692,967,100
09 may 202237.5937.5933.6033.8133.813,537,800
06 may 202238.5939.3937.3038.9338.931,933,900
05 may 202239.8040.2737.2237.8437.842,343,100
04 may 202238.6639.8037.2939.7839.783,291,300
03 may 202234.9137.7534.7737.6237.622,260,600
02 may 202234.7334.8932.5434.5834.583,256,500
29 abr 202236.0037.7135.4135.5335.533,303,300
28 abr 202234.9436.4533.8235.9335.931,684,500
27 abr 202234.2835.2433.3834.9034.902,078,200
26 abr 202235.2935.8734.2134.2434.241,999,400
25 abr 202234.4935.5232.5335.3135.312,923,300
22 abr 202237.8538.2435.4435.6735.672,449,300
21 abr 202240.7441.1137.6937.9537.952,543,300
21 abr 20220.01 Dividendo
20 abr 202240.5941.0339.9640.3040.292,705,600
19 abr 202240.4940.9439.8040.0940.081,696,200
18 abr 202241.9142.2840.6540.8440.831,578,400
14 abr 202241.8942.3641.3141.3541.341,134,100
13 abr 202241.7943.1941.0642.0442.032,186,900
12 abr 202240.0742.0740.0741.0141.002,257,200
11 abr 202239.5839.6138.2139.0139.002,366,900
08 abr 202240.2841.0240.0040.4240.411,513,300
07 abr 202239.2440.9438.4240.1340.122,569,800
06 abr 202239.6739.8337.8438.5538.541,579,900
05 abr 202241.0841.5538.8538.8738.861,483,600
04 abr 202241.8442.2340.5040.6540.641,692,500
01 abr 202239.1441.0338.8341.0141.001,606,000
31 mar 202240.0040.8138.8238.9538.941,784,600
30 mar 202241.9542.5240.3940.6040.591,273,100
29 mar 202240.0041.0438.4241.0341.022,306,700
28 mar 202241.3641.6240.1441.4441.432,059,600
25 mar 202239.4942.4939.4942.4842.472,230,100
24 mar 202239.6640.1639.1139.8139.801,327,300
23 mar 202239.8740.4139.2139.8339.821,335,500
22 mar 202239.2739.5937.9638.7538.741,684,600
21 mar 202239.9240.8038.8839.6539.642,223,900
18 mar 202239.2039.2237.8238.7438.734,268,100
17 mar 202237.6638.9337.2438.6338.622,407,300
16 mar 202236.5337.0935.0135.8735.863,090,500
15 mar 202234.1537.3033.6136.9636.953,506,100
14 mar 202236.9337.1634.0636.0536.043,245,600
11 mar 202239.3139.8437.7938.0238.012,507,600
10 mar 202239.5940.2438.3140.0240.012,518,400
09 mar 202237.9639.5937.2238.9938.984,981,100
08 mar 202241.8943.6938.2239.9039.894,240,800
07 mar 202240.2542.3839.0840.8240.814,821,700
04 mar 202238.3840.2238.2839.8939.883,397,600
03 mar 202237.9038.3436.7938.0638.052,257,500
02 mar 202238.7739.7737.8838.4038.393,377,700
01 mar 202236.5038.4736.1037.5237.513,446,600
28 feb 202232.6735.5932.5735.5135.503,413,300
25 feb 202233.0333.6131.5332.5732.565,663,200
24 feb 202235.5036.0333.1034.7934.784,674,600
23 feb 202234.4035.4933.9634.3534.342,951,100
22 feb 202235.9536.2033.0433.8733.862,412,800
18 feb 202234.2135.2133.7034.2534.242,054,200
17 feb 202234.7236.6934.7035.2135.202,678,100
16 feb 202235.3036.2734.3034.6734.662,203,900
15 feb 202233.9634.9733.0334.5834.572,338,100
14 feb 202236.8536.9935.0035.5435.533,201,000
11 feb 202235.5937.8335.3837.2437.232,845,300
10 feb 202234.3036.8034.3035.1035.092,329,600
09 feb 202233.4334.9133.3734.8134.801,979,400
*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...