U.S. markets closed

SM Energy Company (SM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
45.91+0.31 (+0.68%)
Al cierre: 04:00PM EDT
45.91 0.00 (0.00%)
Fuera de horario: 05:50PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202446.1246.3445.2945.9145.911,869,400
25 jul 202444.4545.9144.0545.6045.602,129,200
24 jul 202445.4145.8244.5044.5044.501,841,900
23 jul 202446.2046.2044.9344.9844.982,302,500
22 jul 202446.6546.9445.6046.4046.402,161,500
19 jul 202447.0947.3546.1646.6546.651,150,200
19 jul 20240.18 Dividendo
18 jul 202446.7648.4946.3347.2647.082,145,300
17 jul 202447.0847.9246.5446.8246.641,485,000
16 jul 202446.1647.1245.8946.7846.601,756,500
15 jul 202445.6646.6344.9546.1545.971,957,800
12 jul 202445.6145.8344.7644.9444.771,515,600
11 jul 202444.5745.4944.2045.1444.971,465,600
10 jul 202443.6044.1943.5543.9043.731,090,100
09 jul 202443.6744.4543.3643.4443.271,533,800
08 jul 202443.6344.5443.6344.2544.081,528,100
05 jul 202445.1545.1543.5143.6343.461,729,100
03 jul 202444.7645.6144.3945.3245.15936,100
02 jul 202444.0544.7543.6744.3544.183,524,000
01 jul 202443.3543.9643.0043.6643.492,975,100
28 jun 202444.5044.7442.9543.2343.076,082,200
27 jun 202444.8545.2542.6243.3543.188,754,800
26 jun 202449.2549.2547.8448.4248.241,498,100
25 jun 202449.6449.8148.9149.3949.201,100,900
24 jun 202448.4450.2048.3649.8549.661,176,800
21 jun 202448.3448.5848.0148.1347.9511,390,000
20 jun 202447.5048.4547.2648.2548.071,664,200
18 jun 202446.5647.7946.3047.5247.341,670,400
17 jun 202446.0046.2845.2846.2746.091,632,300
14 jun 202447.2047.4045.5145.8245.651,535,800
13 jun 202448.7948.9046.8647.2047.021,738,000
12 jun 202449.5950.0448.8848.9048.712,169,400
11 jun 202447.9848.6147.3548.4448.261,149,700
10 jun 202446.9448.4046.8048.2648.08988,100
07 jun 202447.0347.6146.4947.0246.84818,600
06 jun 202446.7247.5246.7247.3547.171,336,000
05 jun 202446.7846.9946.3646.7646.581,218,900
04 jun 202446.7446.9745.9946.5246.341,196,000
03 jun 202450.7250.7747.3047.5247.341,652,100
31 may 202449.5550.5249.3350.4350.241,272,300
30 may 202448.9249.6648.8349.2549.06971,200
29 may 202448.6549.4248.3648.8348.641,176,300
28 may 202448.3649.2248.2048.9548.761,071,000
24 may 202448.4448.7847.9548.0647.881,328,800
23 may 202448.8749.2947.6948.0547.871,401,600
22 may 202449.1449.1547.4448.3748.192,058,000
21 may 202449.1050.4049.1049.6049.411,487,900
20 may 202449.0249.5248.9449.4649.271,188,100
17 may 202448.8149.1448.4148.9548.761,072,400
16 may 202448.7949.2248.3948.4548.271,786,400
15 may 202449.3649.6048.0948.8048.611,220,700
14 may 202449.0249.5548.6849.5249.331,299,800
13 may 202449.5749.6948.4648.9548.761,770,500
10 may 202451.1751.2249.1449.1648.971,164,500
09 may 202450.6351.4150.3150.9350.741,062,600
08 may 202450.6551.4650.3550.6350.441,513,200
07 may 202450.6651.9450.5751.1650.971,660,200
06 may 202450.5251.5050.3050.7250.531,941,500
03 may 202448.7250.2748.0050.1349.943,341,000
02 may 202447.5248.0847.1247.7447.561,289,900
01 may 202448.4648.4646.6047.1246.941,229,200
30 abr 202450.5550.8948.4748.4948.312,177,900
29 abr 202450.7451.4950.6150.8450.651,382,900
26 abr 202450.4650.9050.0250.8450.651,122,400
25 abr 202450.0150.5649.3950.4450.251,073,600
24 abr 202449.6550.2049.2950.0149.821,321,800
23 abr 202448.5650.1648.2049.8149.621,623,400
22 abr 202448.2949.4847.6048.8548.661,096,300
19 abr 202447.8448.8947.8448.0947.911,456,300
18 abr 202449.3449.5747.7848.0447.861,300,700
18 abr 20240.18 Dividendo
17 abr 202450.2850.5148.8149.2948.921,375,900
16 abr 202450.0250.5749.3650.2949.921,350,600
15 abr 202450.8451.1650.0850.4250.041,640,500
12 abr 202452.5452.8350.4450.7350.352,006,400
11 abr 202452.4952.5451.4751.7051.321,210,900
10 abr 202451.5752.4651.3452.4152.021,810,700
09 abr 202452.6252.6451.5251.7451.351,817,200
08 abr 202452.9253.1651.9552.0151.621,271,200
05 abr 202452.4753.2651.8352.7652.371,907,800
04 abr 202452.0252.6251.5652.0451.651,678,300
03 abr 202450.9452.0150.9252.0051.611,613,000
02 abr 202450.7951.3650.1550.8350.451,673,700
01 abr 202450.0050.7349.2150.5850.201,696,300
28 mar 202449.4049.9049.0149.8549.481,653,100
27 mar 202448.6149.0648.3549.0548.681,038,900
26 mar 202449.6749.9348.6548.6848.321,208,900
25 mar 202448.9549.8648.9549.6549.281,377,500
22 mar 202448.9049.2348.6248.7048.341,604,100
21 mar 202448.4848.9648.1948.8348.471,409,800
20 mar 202447.4948.5047.2448.2247.861,460,400
19 mar 202446.5447.8946.5447.7847.421,159,300
18 mar 202446.7946.9045.9546.6546.302,012,000
15 mar 202446.5647.1845.8946.7946.4411,085,500
14 mar 202446.9947.0346.3546.6646.311,932,200
13 mar 202446.0046.9845.9446.8246.471,918,200
12 mar 202445.3245.9044.6745.7245.381,700,000
11 mar 202444.5345.3744.1545.3645.021,454,000
08 mar 202444.6445.3644.5245.0744.731,364,700
07 mar 202444.4545.1644.2444.4244.091,374,200
*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...