SM Energy Company (SM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

28.16

+0.14

(+0.50%)

Al cierre: 04:00PM EDT

28.01

-0.15

(-0.53%)

Fuera de horario:

07:58PM EDT

Periodo de tiempo:

01 abr 2022 - 01 abr 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 mar 2023	28.21	28.51	28.01	28.16	28.16	1,459,500
30 mar 2023	28.19	28.28	27.61	28.02	28.02	1,373,200
29 mar 2023	28.30	28.40	27.39	27.76	27.76	1,146,200
28 mar 2023	27.49	28.00	27.36	27.55	27.55	1,728,300
27 mar 2023	26.78	27.98	26.11	27.72	27.72	1,790,000
24 mar 2023	24.79	26.32	24.66	26.28	26.28	1,590,900
23 mar 2023	26.58	27.04	25.39	25.53	25.53	1,765,800
22 mar 2023	27.23	27.46	26.31	26.33	26.33	1,940,800
21 mar 2023	27.14	27.54	26.65	27.22	27.22	2,004,800
20 mar 2023	25.48	26.75	25.32	26.34	26.34	2,516,400
17 mar 2023	26.87	26.96	25.27	25.32	25.32	5,433,100
16 mar 2023	25.02	26.89	24.86	26.88	26.88	2,409,600
15 mar 2023	27.12	27.60	25.06	25.65	25.65	3,532,200
14 mar 2023	28.72	29.70	28.10	28.66	28.66	2,366,200
13 mar 2023	27.72	29.07	27.13	28.48	28.48	3,038,200
10 mar 2023	28.73	29.41	28.22	28.79	28.79	2,585,400
09 mar 2023	30.03	30.48	28.84	28.88	28.88	2,301,200
08 mar 2023	30.31	30.66	29.11	29.55	29.55	1,892,500
07 mar 2023	31.07	31.25	30.49	30.65	30.65	1,747,500
06 mar 2023	31.44	31.80	31.05	31.32	31.32	1,944,900
03 mar 2023	30.70	32.23	30.38	31.90	31.90	1,949,700
02 mar 2023	30.40	31.25	29.87	30.98	30.98	1,433,900
01 mar 2023	29.05	30.62	29.01	30.51	30.51	2,253,200
28 feb 2023	30.23	30.36	29.50	29.51	29.51	2,497,000
27 feb 2023	29.93	30.49	29.55	29.83	29.83	1,912,800
24 feb 2023	28.96	30.12	28.43	29.85	29.85	2,021,300
23 feb 2023	29.48	30.28	28.11	29.35	29.35	3,768,400
22 feb 2023	29.26	29.45	27.92	29.01	29.01	3,355,500
21 feb 2023	29.96	30.38	29.29	29.53	29.53	1,799,500
17 feb 2023	30.90	31.00	29.63	30.27	30.27	3,211,200
16 feb 2023	32.40	33.03	31.49	31.50	31.50	2,559,900
15 feb 2023	32.75	32.75	31.62	32.65	32.65	1,700,700
14 feb 2023	32.50	33.71	32.13	33.43	33.43	2,523,200
13 feb 2023	32.95	33.28	32.43	33.07	33.07	812,600
10 feb 2023	32.30	33.38	32.18	33.33	33.33	1,286,900
09 feb 2023	32.64	32.76	31.58	31.62	31.62	955,000
08 feb 2023	33.00	33.38	32.10	32.53	32.53	1,093,800
07 feb 2023	31.63	33.05	31.15	32.99	32.99	1,263,800
06 feb 2023	32.01	32.43	30.84	31.40	31.40	1,080,000
03 feb 2023	32.33	33.20	31.89	32.13	32.13	1,583,100
02 feb 2023	32.58	33.26	31.57	32.15	32.15	1,448,400
01 feb 2023	32.46	32.97	30.92	32.46	32.46	1,600,700
31 ene 2023	31.89	32.93	31.50	32.87	32.87	1,190,200
30 ene 2023	32.63	32.87	31.92	31.98	31.98	1,042,600
27 ene 2023	33.92	34.15	33.14	33.15	33.15	1,400,800
26 ene 2023	33.30	33.75	32.51	33.63	33.63	1,105,800
25 ene 2023	32.73	32.97	31.99	32.91	32.91	1,012,900
24 ene 2023	33.65	34.00	32.73	32.99	32.99	1,294,800
23 ene 2023	33.56	34.27	33.27	34.02	34.02	1,126,300
20 ene 2023	33.70	33.74	32.82	33.25	33.25	1,524,800
19 ene 2023	32.80	33.67	31.84	33.45	33.45	2,137,400
19 ene 2023	0.15 Dividendo
18 ene 2023	33.87	34.61	32.88	33.17	33.02	2,155,400
17 ene 2023	33.52	33.75	33.06	33.50	33.35	1,020,100
13 ene 2023	32.83	33.25	32.38	33.07	32.92	1,018,600
12 ene 2023	32.31	33.55	32.09	33.07	32.92	1,430,000
11 ene 2023	31.76	32.05	31.25	31.90	31.76	1,989,700
10 ene 2023	31.12	31.31	30.15	31.21	31.07	1,434,600
09 ene 2023	30.91	31.44	30.48	30.68	30.54	2,305,900
06 ene 2023	30.25	30.49	29.62	29.74	29.61	1,942,500
05 ene 2023	29.91	30.27	29.38	29.73	29.60	1,912,000
04 ene 2023	30.50	30.88	29.68	30.04	29.90	3,671,400
03 ene 2023	34.50	34.50	31.61	31.98	31.84	1,444,600
30 dic 2022	34.30	34.91	34.18	34.83	34.67	1,256,400
29 dic 2022	33.01	34.87	32.85	34.71	34.55	1,364,600
28 dic 2022	35.40	35.40	33.08	33.25	33.10	1,124,000
27 dic 2022	35.63	35.63	35.07	35.53	35.37	1,106,800
23 dic 2022	34.57	35.35	34.25	35.34	35.18	1,064,600
22 dic 2022	35.16	35.17	32.91	33.96	33.81	1,581,700
21 dic 2022	34.88	35.33	34.15	35.27	35.11	1,271,700
20 dic 2022	34.11	34.66	33.63	33.87	33.72	1,184,300
19 dic 2022	34.68	34.84	33.75	34.20	34.05	1,492,600
16 dic 2022	34.36	34.80	33.53	34.20	34.05	4,238,000
15 dic 2022	35.20	36.10	34.67	35.50	35.34	1,195,200
14 dic 2022	36.76	37.16	35.42	35.69	35.53	1,760,700
13 dic 2022	36.94	37.32	35.94	36.48	36.32	2,485,700
12 dic 2022	35.13	36.05	34.50	35.88	35.72	1,903,600
09 dic 2022	35.64	35.84	34.60	34.67	34.51	2,270,000
08 dic 2022	37.35	37.99	35.22	35.38	35.22	1,894,700
07 dic 2022	38.44	38.83	36.63	36.65	36.48	1,946,200
06 dic 2022	38.79	39.44	37.66	38.26	38.09	1,524,700
05 dic 2022	42.18	42.88	38.81	39.18	39.00	2,238,100
02 dic 2022	41.26	42.48	40.88	41.11	40.92	1,850,800
01 dic 2022	43.51	43.90	41.56	41.63	41.44	1,293,600
30 nov 2022	43.38	43.82	41.55	43.11	42.92	1,988,100
29 nov 2022	43.02	43.64	41.80	42.36	42.17	1,947,900
28 nov 2022	41.75	42.79	41.60	42.14	41.95	1,000,300
25 nov 2022	44.19	44.50	43.66	43.70	43.50	335,300
23 nov 2022	43.51	44.09	42.96	43.74	43.54	719,400
22 nov 2022	43.69	44.72	43.08	44.61	44.41	1,229,500
21 nov 2022	43.17	43.40	40.85	42.73	42.54	1,738,300
18 nov 2022	43.75	44.57	42.39	44.40	44.20	1,115,700
17 nov 2022	45.00	45.19	43.91	45.16	44.96	977,500
16 nov 2022	46.68	47.18	45.30	45.77	45.56	1,638,000
15 nov 2022	46.56	48.09	45.82	47.62	47.40	1,108,200
14 nov 2022	46.47	47.67	46.03	46.04	45.83	1,020,800
11 nov 2022	45.86	47.88	45.43	46.76	46.55	1,425,700
10 nov 2022	44.14	44.89	43.11	44.52	44.32	2,292,100
09 nov 2022	47.00	47.00	42.97	43.04	42.85	1,585,200
08 nov 2022	48.21	48.39	46.40	48.08	47.86	2,020,100
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...

S&P 5004,109.31+58.48(+1.44%)

Dow Jones33,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Petróleo75.70+1.33(+1.79%)

Oro1,969.80-10.50(-0.53%)

SM Energy Company (SM)

S&P 500
4,109.31
+58.48(+1.44%)

Dow Jones
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Petróleo
75.70
+1.33(+1.79%)

Oro
1,969.80
-10.50(-0.53%)