U.S. markets open in 3 hours 31 minutes

SM Energy Company (SM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
32.59+1.23 (+3.92%)
Al cierre: 04:00PM EST
32.55 -0.04 (-0.12%)
Fuera de horario: 07:52PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 202230.0032.7528.9132.5932.591,954,600
21 de ene. de 202232.2533.4331.0731.3631.362,325,700
20 de ene. de 202233.1235.3732.5932.9732.972,143,200
19 de ene. de 202235.3835.5932.9533.6833.681,706,100
18 de ene. de 202237.5537.9534.2234.7634.762,983,000
14 de ene. de 202234.6536.6934.6536.6436.641,888,900
13 de ene. de 202234.5035.6934.2134.7434.742,103,600
12 de ene. de 202234.6535.2934.0534.8234.822,300,500
11 de ene. de 202232.1234.5531.4634.2934.292,442,900
10 de ene. de 202232.9233.0530.2131.8531.853,115,000
07 de ene. de 202234.4434.7232.3432.7632.762,387,700
06 de ene. de 202234.3135.7233.6534.4434.442,390,900
05 de ene. de 202235.0035.3332.9033.0233.022,077,100
04 de ene. de 202231.9134.4431.9134.1434.141,949,900
03 de ene. de 202229.4931.7029.4231.6531.651,965,500
31 de dic. de 202129.4829.8129.1429.4829.48968,200
30 de dic. de 202130.7231.1129.5429.6229.621,007,200
29 de dic. de 202130.2831.0430.0030.7630.761,413,500
28 de dic. de 202131.1331.8430.3130.4330.431,547,900
27 de dic. de 202128.9731.2828.7431.1931.191,655,400
23 de dic. de 202129.5029.7028.7329.0029.001,294,700
22 de dic. de 202128.8129.8328.2029.1529.151,813,700
21 de dic. de 202127.9029.1127.6028.9828.982,729,100
20 de dic. de 202125.9227.3725.2327.2627.263,722,200
17 de dic. de 202127.2028.4226.9327.0627.0612,270,400
16 de dic. de 202130.4930.8827.7027.7427.743,579,200
15 de dic. de 202128.9030.0827.1829.6429.643,911,100
14 de dic. de 202129.5530.3028.9329.2229.222,704,700
13 de dic. de 202131.9532.1129.6530.1830.183,041,800
10 de dic. de 202132.9233.2731.1632.7632.764,693,600
09 de dic. de 202131.5631.8330.9231.5431.542,171,700
08 de dic. de 202131.7032.4131.1131.9431.942,754,400
07 de dic. de 202130.1531.9830.1531.5331.532,834,700
06 de dic. de 202128.9029.9227.6729.3829.382,386,200
03 de dic. de 202129.2129.7127.1928.0828.082,506,000
02 de dic. de 202126.8028.6725.6228.1728.173,625,800
01 de dic. de 202130.4330.6127.1527.1827.183,694,800
30 de nov. de 202128.7329.3527.6329.0029.003,142,000
29 de nov. de 202131.0231.0729.2530.2030.202,830,700
26 de nov. de 202130.0730.4627.5328.6728.673,082,200
24 de nov. de 202131.1233.4731.1233.3133.312,078,500
23 de nov. de 202131.1132.5331.1131.9931.993,081,800
22 de nov. de 202130.2531.6130.2430.4030.402,870,500
19 de nov. de 202131.3331.3329.8030.2030.203,397,000
18 de nov. de 202133.1334.3732.0932.9232.921,953,700
17 de nov. de 202133.7434.5532.5632.8632.862,364,000
16 de nov. de 202134.7134.9733.9934.4034.401,433,000
15 de nov. de 202134.3235.5033.3034.7534.751,691,100
12 de nov. de 202134.5034.7533.9134.5434.541,530,100
11 de nov. de 202134.6035.6834.3434.9834.981,273,300
10 de nov. de 202136.6636.9533.6134.1134.112,527,900
09 de nov. de 202137.2137.6536.3737.3737.371,867,800
08 de nov. de 202137.4138.2537.4137.6637.662,204,600
05 de nov. de 202135.9637.2335.4937.0437.042,529,400
04 de nov. de 202136.5037.2934.7135.5135.512,536,100
03 de nov. de 202135.3136.7635.0535.1235.122,152,400
02 de nov. de 202136.4137.6535.8336.4536.452,665,300
01 de nov. de 202135.2037.1535.1336.6436.643,319,500
29 de oct. de 202134.1437.3432.9134.3234.325,793,700
28 de oct. de 202131.9132.5031.1632.0932.092,354,700
27 de oct. de 202133.0734.4032.0832.2632.263,102,100
26 de oct. de 202132.9934.3132.5733.6333.633,341,700
25 de oct. de 202131.5333.2731.5332.6332.632,807,900
22 de oct. de 202130.1830.8429.2530.8030.801,747,300
22 de oct. de 20210.01 Dividendo
21 de oct. de 202130.5030.7529.4329.7629.751,581,400
20 de oct. de 202129.3231.0629.2030.8130.801,550,200
19 de oct. de 202130.3730.7529.3230.0930.081,901,200
18 de oct. de 202129.7331.8429.4730.0130.002,870,700
15 de oct. de 202130.0130.6429.0729.0929.082,544,200
14 de oct. de 202130.1030.6028.9329.3729.362,012,600
13 de oct. de 202129.1929.5928.3629.2629.252,555,600
12 de oct. de 202130.5631.0429.0529.4829.472,228,400
11 de oct. de 202131.4432.0730.5630.6330.622,054,500
08 de oct. de 202130.5631.4730.0430.3330.322,915,900
07 de oct. de 202128.4630.9428.1230.3130.303,365,600
06 de oct. de 202128.6129.4227.9928.4128.402,754,300
05 de oct. de 202129.7430.3928.2429.4629.453,146,500
04 de oct. de 202128.4629.1327.8328.9428.933,580,600
01 de oct. de 202126.5828.1926.5727.8627.852,321,300
30 de sep. de 202126.1826.8825.4426.3826.372,765,800
29 de sep. de 202125.3626.5024.8026.3926.382,556,900
28 de sep. de 202126.9227.2825.4525.5625.554,665,100
27 de sep. de 202124.9926.6624.9126.3826.373,689,000
24 de sep. de 202123.4424.4223.1724.1324.121,859,200
23 de sep. de 202122.9024.0722.7223.8723.861,926,900
22 de sep. de 202122.0223.0122.0222.7622.752,219,000
21 de sep. de 202122.1622.4020.9721.4521.442,315,400
20 de sep. de 202121.0022.0120.8321.5821.572,863,300
17 de sep. de 202122.9823.3422.1522.3822.375,196,700
16 de sep. de 202122.7123.0622.2422.6122.602,595,500
15 de sep. de 202121.2323.1821.2323.0223.014,173,800
14 de sep. de 202121.1521.5620.0320.2620.252,343,900
13 de sep. de 202120.2321.1420.1720.7420.732,634,100
10 de sep. de 202120.3120.6419.7919.8319.821,745,800
09 de sep. de 202119.1720.2319.0119.8019.792,142,400
08 de sep. de 202119.7820.2319.2219.5219.512,265,900
07 de sep. de 202119.4020.2119.1619.5619.551,447,100
03 de sep. de 202120.0120.3219.5219.6919.681,684,200
02 de sep. de 202119.1220.7819.1120.1420.132,558,300
*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...