U.S. markets closed

SM Energy Company (SM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
50.73-0.97 (-1.88%)
Al cierre: 04:00PM EDT
52.08 +1.35 (+2.66%)
Fuera de horario: 07:03PM EDT
Periodo de tiempo:
14 abr 2023 - 14 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202452.5452.8350.4450.7350.732,006,400
11 abr 202452.4952.5451.4751.7051.701,210,900
10 abr 202451.5752.4651.3452.4152.411,810,700
09 abr 202452.6252.6451.5251.7451.741,817,200
08 abr 202452.9253.1651.9552.0152.011,271,200
05 abr 202452.4753.2651.8352.7652.761,907,800
04 abr 202452.0252.6251.5652.0452.041,678,300
03 abr 202450.9452.0150.9252.0052.001,613,000
02 abr 202450.7951.3650.1550.8350.831,673,700
01 abr 202450.0050.7349.2150.5850.581,696,300
28 mar 202449.4049.9049.0149.8549.851,653,100
27 mar 202448.6149.0648.3549.0549.051,038,900
26 mar 202449.6749.9348.6548.6848.681,208,900
25 mar 202448.9549.8648.9549.6549.651,377,500
22 mar 202448.9049.2348.6248.7048.701,604,100
21 mar 202448.4848.9648.1948.8348.831,409,800
20 mar 202447.4948.5047.2448.2248.221,460,400
19 mar 202446.5447.8946.5447.7847.781,159,300
18 mar 202446.7946.9045.9546.6546.652,012,000
15 mar 202446.5647.1845.8946.7946.7911,085,500
14 mar 202446.9947.0346.3546.6646.661,932,200
13 mar 202446.0046.9845.9446.8246.821,918,200
12 mar 202445.3245.9044.6745.7245.721,700,000
11 mar 202444.5345.3744.1545.3645.361,454,000
08 mar 202444.6445.3644.5245.0745.071,364,700
07 mar 202444.4545.1644.2444.4244.421,374,200
06 mar 202444.4644.8043.9244.4344.432,393,700
05 mar 202443.0644.1442.9443.6243.621,515,400
04 mar 202444.7044.9743.1943.2043.201,545,600
01 mar 202444.2545.1944.0344.5044.501,644,300
29 feb 202443.6043.9243.0143.7743.772,024,600
28 feb 202442.7543.3642.5543.1343.131,572,600
27 feb 202441.8842.8841.5342.8442.841,698,200
26 feb 202441.2341.5840.6641.4641.461,562,600
23 feb 202440.7041.7040.3041.4241.421,981,900
22 feb 202440.4541.5039.7141.3441.344,105,000
21 feb 202439.1740.2439.1139.5039.501,691,100
20 feb 202439.2639.3938.6538.8038.801,170,300
16 feb 202439.3640.0038.7639.5339.53996,400
15 feb 202437.7139.5037.6639.1839.181,314,100
14 feb 202437.7238.2037.1537.5437.54874,900
13 feb 202437.8438.0337.0237.3937.391,210,200
12 feb 202437.1638.3837.1638.0538.051,477,300
09 feb 202436.9537.3336.7436.9036.90813,800
08 feb 202436.4437.3936.4436.9736.971,082,600
07 feb 202436.4736.7136.1136.4536.45669,100
06 feb 202435.9436.6835.7736.4536.45922,000
05 feb 202435.4336.0434.9035.7235.721,242,000
02 feb 202436.4936.5535.7235.7635.761,137,000
01 feb 202437.3337.8536.0136.5336.531,649,200
31 ene 202438.5238.5337.0737.0837.081,247,200
30 ene 202437.0138.3736.9738.3138.311,298,000
29 ene 202437.1937.5536.4037.4937.49995,400
26 ene 202437.2937.5336.5437.1937.191,239,800
25 ene 202437.0637.4736.3237.3637.361,094,700
24 ene 202436.3336.8936.0836.6136.611,053,800
23 ene 202435.8636.3135.5835.9835.981,181,900
22 ene 202435.6136.4035.3435.8935.891,025,700
19 ene 202435.7235.7934.9235.6835.681,247,600
18 ene 202435.7236.0035.3035.7235.721,722,700
18 ene 20240.18 Dividendo
17 ene 202434.9735.7234.7635.6735.491,136,700
16 ene 202436.8337.1135.5535.5635.381,799,500
12 ene 202437.7037.9036.8837.3437.151,639,300
11 ene 202437.4437.5336.7736.9436.751,164,200
10 ene 202438.1238.1236.8237.3337.141,463,300
09 ene 202438.2638.2937.0838.0637.871,552,600
08 ene 202436.8838.2036.6638.1938.001,744,900
05 ene 202438.5738.7637.7838.2538.061,042,700
04 ene 202439.5939.8238.2638.2738.081,253,600
03 ene 202438.8539.5638.4539.3539.151,109,800
02 ene 202439.2839.9038.6838.9538.75912,000
29 dic 202339.3639.3838.6238.7238.52868,400
28 dic 202339.6740.0239.0239.0738.871,082,500
27 dic 202339.8540.1539.5639.9739.771,057,700
26 dic 202339.0839.8638.9239.8039.60857,800
22 dic 202338.7939.1138.4038.6138.42750,400
21 dic 202338.0738.5737.9038.5138.32744,500
20 dic 202339.0139.1637.8737.9037.711,059,300
19 dic 202338.2038.8038.0438.7238.521,039,300
18 dic 202338.9639.2438.2538.3638.171,253,200
15 dic 202337.8137.9336.8637.8837.693,678,700
14 dic 202336.3037.6836.2937.4737.281,802,500
13 dic 202334.6535.7134.1735.6535.471,530,900
12 dic 202334.9034.9234.1334.4434.271,193,700
11 dic 202335.3336.1635.2335.6235.441,234,100
08 dic 202335.1635.8235.0935.5735.391,235,100
07 dic 202335.3335.5334.6634.8534.672,752,000
06 dic 202335.6236.1934.9334.9634.781,496,200
05 dic 202337.4637.5936.1636.1735.991,096,300
04 dic 202337.3837.6936.9937.3037.111,189,300
01 dic 202337.2938.6337.2437.9137.721,012,300
30 nov 202337.8739.0836.8437.4537.261,613,000
29 nov 202337.6337.8337.1137.3037.111,115,300
28 nov 202337.6037.9037.1537.3337.14881,600
27 nov 202337.5637.8137.1637.2837.09983,700
24 nov 202337.5638.4037.5638.0537.86439,100
22 nov 202336.4137.8135.9937.6737.481,283,600
21 nov 202337.4538.0036.9437.7537.561,288,100
20 nov 202338.3738.7837.8938.0237.831,084,400
*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...