U.S. markets closed

SM Energy Company (SM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.09-0.28 (-0.95%)
Al cierre: 4:00p.m. EDT
29.13 +0.04 (+0.14%)
Fuera de horario: 07:36PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 de oct. de 202130.0130.6429.0729.0929.092,544,200
14 de oct. de 202130.1030.6028.9329.3729.372,012,600
13 de oct. de 202129.1929.5928.3629.2629.262,555,600
12 de oct. de 202130.5631.0429.0529.4829.482,228,400
11 de oct. de 202131.4432.0730.5630.6330.632,054,500
08 de oct. de 202130.5631.4730.0430.3330.332,915,900
07 de oct. de 202128.4630.9428.1230.3130.313,365,600
06 de oct. de 202128.6129.4227.9928.4128.412,754,300
05 de oct. de 202129.7430.3928.2429.4629.463,146,500
04 de oct. de 202128.4629.1327.8328.9428.943,580,600
01 de oct. de 202126.5828.1926.5727.8627.862,321,300
30 de sep. de 202126.1826.8825.4426.3826.382,765,800
29 de sep. de 202125.3626.5024.8026.3926.392,556,900
28 de sep. de 202126.9227.2825.4525.5625.564,665,100
27 de sep. de 202124.9926.6624.9126.3826.383,689,000
24 de sep. de 202123.4424.4223.1724.1324.131,859,200
23 de sep. de 202122.9024.0722.7223.8723.871,926,900
22 de sep. de 202122.0223.0122.0222.7622.762,219,000
21 de sep. de 202122.1622.4020.9721.4521.452,315,400
20 de sep. de 202121.0022.0120.8321.5821.582,863,300
17 de sep. de 202122.9823.3422.1522.3822.385,196,700
16 de sep. de 202122.7123.0622.2422.6122.612,595,500
15 de sep. de 202121.2323.1821.2323.0223.024,173,800
14 de sep. de 202121.1521.5620.0320.2620.262,343,900
13 de sep. de 202120.2321.1420.1720.7420.742,634,100
10 de sep. de 202120.3120.6419.7919.8319.831,745,800
09 de sep. de 202119.1720.2319.0119.8019.802,142,400
08 de sep. de 202119.7820.2319.2219.5219.522,265,900
07 de sep. de 202119.4020.2119.1619.5619.561,447,100
03 de sep. de 202120.0120.3219.5219.6919.691,684,200
02 de sep. de 202119.1220.7819.1120.1420.142,558,300
01 de sep. de 202119.0819.3118.6218.8518.851,772,100
31 de ago. de 202118.7619.4518.4719.1019.102,490,800
30 de ago. de 202119.4819.4918.6118.8718.871,890,900
27 de ago. de 202117.9019.4017.9019.0419.042,638,200
26 de ago. de 202117.5417.9217.2617.5117.512,456,900
25 de ago. de 202117.4818.1117.0817.8117.812,023,000
24 de ago. de 202117.0117.5516.8817.4017.402,658,300
23 de ago. de 202116.1616.7016.0716.6216.622,534,500
20 de ago. de 202115.1015.4514.7915.2615.262,839,100
19 de ago. de 202115.2415.6014.8315.3015.303,936,100
18 de ago. de 202116.5216.9015.6915.7515.752,689,500
17 de ago. de 202116.7017.3216.3916.5716.571,947,500
16 de ago. de 202117.3117.3616.5816.9116.912,762,200
13 de ago. de 202118.8218.8617.8517.9117.911,828,900
12 de ago. de 202118.8219.1118.3518.9718.971,838,300
11 de ago. de 202118.5319.0217.9519.0019.002,042,400
10 de ago. de 202118.0519.1317.8418.7618.762,426,100
09 de ago. de 202117.9318.3617.6017.7817.782,725,200
06 de ago. de 202118.4118.9318.1018.6718.672,010,700
05 de ago. de 202117.6818.5617.6818.1118.112,877,400
04 de ago. de 202118.5518.8517.3317.4017.403,535,900
03 de ago. de 202118.4919.3817.8518.9718.973,607,800
02 de ago. de 202118.7620.1718.2218.7218.723,618,500
30 de jul. de 202118.7219.2518.0618.7018.704,243,700
29 de jul. de 202119.0619.3118.1918.5218.522,753,500
28 de jul. de 202118.4319.0117.9518.7118.712,195,900
27 de jul. de 202118.9519.0117.6218.2118.213,000,500
26 de jul. de 202118.6919.7018.6919.2819.282,221,700
23 de jul. de 202119.3619.3618.2518.6218.621,807,200
22 de jul. de 202119.6419.6718.4619.0419.042,670,100
21 de jul. de 202119.3020.4619.2819.7319.733,096,300
20 de jul. de 202118.3019.1918.0918.6418.643,087,400
19 de jul. de 202117.9218.7517.3018.1118.114,668,500
16 de jul. de 202120.6920.8318.9519.0819.083,913,700
15 de jul. de 202120.6521.3920.1520.4220.422,820,800
14 de jul. de 202122.8023.1020.8521.1021.103,037,600
13 de jul. de 202122.9423.3922.3122.6122.612,448,700
12 de jul. de 202122.8223.4822.5523.0523.051,225,000
09 de jul. de 202122.9524.0522.6323.6123.611,999,500
08 de jul. de 202122.0023.3921.4522.6922.692,846,200
07 de jul. de 202123.8924.5622.4622.9722.972,656,700
06 de jul. de 202125.1425.2123.3723.9723.972,362,900
02 de jul. de 202125.2525.5024.7725.0625.062,014,600
01 de jul. de 202125.9526.4825.0525.5125.513,060,900
30 de jun. de 202124.3224.8224.1224.6324.632,373,300
29 de jun. de 202125.1525.8923.9024.0724.072,752,900
28 de jun. de 202126.6426.6524.3224.4924.493,990,700
25 de jun. de 202126.5526.8725.8526.6526.655,344,800
24 de jun. de 202124.3226.3424.1126.1526.154,811,400
23 de jun. de 202123.6625.2523.5924.2124.213,277,800
22 de jun. de 202122.5023.0521.7323.0223.022,214,000
21 de jun. de 202121.3722.6821.1822.6522.652,582,200
18 de jun. de 202120.3621.3019.9820.9120.914,356,300
17 de jun. de 202122.3122.7820.2321.0721.073,709,300
16 de jun. de 202122.2523.0522.0022.4822.482,371,100
15 de jun. de 202121.4922.6621.4922.6622.662,193,900
14 de jun. de 202121.9522.5921.2421.3821.383,452,900
11 de jun. de 202121.9922.3221.5621.7421.742,023,200
10 de jun. de 202122.4722.8521.1321.5421.543,439,400
09 de jun. de 202122.8123.4522.2122.6822.683,558,200
08 de jun. de 202122.9623.6522.2522.7122.712,934,500
07 de jun. de 202123.9324.2523.0823.1523.152,066,500
04 de jun. de 202123.9724.3723.0323.7623.761,955,300
03 de jun. de 202123.5824.3923.0623.6823.683,289,000
02 de jun. de 202122.6024.7822.1624.2624.266,219,200
01 de jun. de 202120.8622.8520.5722.4922.495,570,800
28 de may. de 202120.0020.1219.3819.9019.902,290,100
27 de may. de 202119.1020.0919.0519.9019.905,252,200
26 de may. de 202117.7818.9917.5818.8918.893,255,000
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...