SM Energy Company (SM)

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

Añadir a la lista de seguimiento

50.33

+0.33

(+0.65%)

A partir del 12:48PM EDT. Mercado abierto.

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	50.01	50.46	49.41	50.33	50.33	348,343
24 abr 2024	49.65	50.20	49.29	50.01	50.01	1,321,800
23 abr 2024	48.56	50.16	48.20	49.81	49.81	1,623,400
22 abr 2024	48.29	49.48	47.60	48.85	48.85	1,096,300
19 abr 2024	47.84	48.89	47.84	48.09	48.09	1,456,300
18 abr 2024	49.34	49.57	47.78	48.04	48.04	1,300,700
18 abr 2024	0.18 Dividendo
17 abr 2024	50.28	50.51	48.81	49.29	49.11	1,375,900
16 abr 2024	50.02	50.57	49.36	50.29	50.11	1,350,600
15 abr 2024	50.84	51.16	50.08	50.42	50.24	1,640,500
12 abr 2024	52.54	52.83	50.44	50.73	50.54	2,006,400
11 abr 2024	52.49	52.54	51.47	51.70	51.51	1,210,900
10 abr 2024	51.57	52.46	51.34	52.41	52.22	1,810,700
09 abr 2024	52.62	52.64	51.52	51.74	51.55	1,817,200
08 abr 2024	52.92	53.16	51.95	52.01	51.82	1,271,200
05 abr 2024	52.47	53.26	51.83	52.76	52.57	1,907,800
04 abr 2024	52.02	52.62	51.56	52.04	51.85	1,678,300
03 abr 2024	50.94	52.01	50.92	52.00	51.81	1,613,000
02 abr 2024	50.79	51.36	50.15	50.83	50.64	1,673,700
01 abr 2024	50.00	50.73	49.21	50.58	50.40	1,696,300
28 mar 2024	49.40	49.90	49.01	49.85	49.67	1,653,100
27 mar 2024	48.61	49.06	48.35	49.05	48.87	1,038,900
26 mar 2024	49.67	49.93	48.65	48.68	48.50	1,208,900
25 mar 2024	48.95	49.86	48.95	49.65	49.47	1,377,500
22 mar 2024	48.90	49.23	48.62	48.70	48.52	1,604,100
21 mar 2024	48.48	48.96	48.19	48.83	48.65	1,409,800
20 mar 2024	47.49	48.50	47.24	48.22	48.04	1,460,400
19 mar 2024	46.54	47.89	46.54	47.78	47.61	1,159,300
18 mar 2024	46.79	46.90	45.95	46.65	46.48	2,012,000
15 mar 2024	46.56	47.18	45.89	46.79	46.62	11,085,500
14 mar 2024	46.99	47.03	46.35	46.66	46.49	1,932,200
13 mar 2024	46.00	46.98	45.94	46.82	46.65	1,918,200
12 mar 2024	45.32	45.90	44.67	45.72	45.55	1,700,000
11 mar 2024	44.53	45.37	44.15	45.36	45.19	1,454,000
08 mar 2024	44.64	45.36	44.52	45.07	44.91	1,364,700
07 mar 2024	44.45	45.16	44.24	44.42	44.26	1,374,200
06 mar 2024	44.46	44.80	43.92	44.43	44.27	2,393,700
05 mar 2024	43.06	44.14	42.94	43.62	43.46	1,515,400
04 mar 2024	44.70	44.97	43.19	43.20	43.04	1,545,600
01 mar 2024	44.25	45.19	44.03	44.50	44.34	1,644,300
29 feb 2024	43.60	43.92	43.01	43.77	43.61	2,024,600
28 feb 2024	42.75	43.36	42.55	43.13	42.97	1,572,600
27 feb 2024	41.88	42.88	41.53	42.84	42.68	1,698,200
26 feb 2024	41.23	41.58	40.66	41.46	41.31	1,562,600
23 feb 2024	40.70	41.70	40.30	41.42	41.27	1,981,900
22 feb 2024	40.45	41.50	39.71	41.34	41.19	4,105,000
21 feb 2024	39.17	40.24	39.11	39.50	39.36	1,691,100
20 feb 2024	39.26	39.39	38.65	38.80	38.66	1,170,300
16 feb 2024	39.36	40.00	38.76	39.53	39.39	996,400
15 feb 2024	37.71	39.50	37.66	39.18	39.04	1,314,100
14 feb 2024	37.72	38.20	37.15	37.54	37.40	874,900
13 feb 2024	37.84	38.03	37.02	37.39	37.25	1,210,200
12 feb 2024	37.16	38.38	37.16	38.05	37.91	1,477,300
09 feb 2024	36.95	37.33	36.74	36.90	36.77	813,800
08 feb 2024	36.44	37.39	36.44	36.97	36.83	1,082,600
07 feb 2024	36.47	36.71	36.11	36.45	36.32	669,100
06 feb 2024	35.94	36.68	35.77	36.45	36.32	922,000
05 feb 2024	35.43	36.04	34.90	35.72	35.59	1,242,000
02 feb 2024	36.49	36.55	35.72	35.76	35.63	1,137,000
01 feb 2024	37.33	37.85	36.01	36.53	36.40	1,649,200
31 ene 2024	38.52	38.53	37.07	37.08	36.94	1,247,200
30 ene 2024	37.01	38.37	36.97	38.31	38.17	1,298,000
29 ene 2024	37.19	37.55	36.40	37.49	37.35	995,400
26 ene 2024	37.29	37.53	36.54	37.19	37.05	1,239,800
25 ene 2024	37.06	37.47	36.32	37.36	37.22	1,094,700
24 ene 2024	36.33	36.89	36.08	36.61	36.48	1,053,800
23 ene 2024	35.86	36.31	35.58	35.98	35.85	1,181,900
22 ene 2024	35.61	36.40	35.34	35.89	35.76	1,025,700
19 ene 2024	35.72	35.79	34.92	35.68	35.55	1,247,600
18 ene 2024	35.72	36.00	35.30	35.72	35.59	1,722,700
18 ene 2024	0.18 Dividendo
17 ene 2024	34.97	35.72	34.76	35.67	35.36	1,136,700
16 ene 2024	36.83	37.11	35.55	35.56	35.25	1,799,500
12 ene 2024	37.70	37.90	36.88	37.34	37.02	1,639,300
11 ene 2024	37.44	37.53	36.77	36.94	36.62	1,164,200
10 ene 2024	38.12	38.12	36.82	37.33	37.01	1,463,300
09 ene 2024	38.26	38.29	37.08	38.06	37.73	1,552,600
08 ene 2024	36.88	38.20	36.66	38.19	37.86	1,744,900
05 ene 2024	38.57	38.76	37.78	38.25	37.92	1,042,700
04 ene 2024	39.59	39.82	38.26	38.27	37.94	1,253,600
03 ene 2024	38.85	39.56	38.45	39.35	39.01	1,109,800
02 ene 2024	39.28	39.90	38.68	38.95	38.61	912,000
29 dic 2023	39.36	39.38	38.62	38.72	38.38	868,400
28 dic 2023	39.67	40.02	39.02	39.07	38.73	1,082,500
27 dic 2023	39.85	40.15	39.56	39.97	39.62	1,057,700
26 dic 2023	39.08	39.86	38.92	39.80	39.45	857,800
22 dic 2023	38.79	39.11	38.40	38.61	38.27	750,400
21 dic 2023	38.07	38.57	37.90	38.51	38.18	744,500
20 dic 2023	39.01	39.16	37.87	37.90	37.57	1,059,300
19 dic 2023	38.20	38.80	38.04	38.72	38.38	1,039,300
18 dic 2023	38.96	39.24	38.25	38.36	38.03	1,253,200
15 dic 2023	37.81	37.93	36.86	37.88	37.55	3,678,700
14 dic 2023	36.30	37.68	36.29	37.47	37.14	1,802,500
13 dic 2023	34.65	35.71	34.17	35.65	35.34	1,530,900
12 dic 2023	34.90	34.92	34.13	34.44	34.14	1,193,700
11 dic 2023	35.33	36.16	35.23	35.62	35.31	1,234,100
08 dic 2023	35.16	35.82	35.09	35.57	35.26	1,235,100
07 dic 2023	35.33	35.53	34.66	34.85	34.55	2,752,000
06 dic 2023	35.62	36.19	34.93	34.96	34.66	1,496,200
05 dic 2023	37.46	37.59	36.16	36.17	35.86	1,096,300
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...

S&P 5005,029.42-42.21(-0.83%)

Dow Jones37,982.53-478.39(-1.24%)

Nasdaq15,524.72-188.03(-1.20%)

Russell 20001,971.54-23.88(-1.20%)

Petróleo82.54-0.27(-0.33%)

Oro2,339.50+1.10(+0.05%)

SM Energy Company (SM)

S&P 500
5,029.42
-42.21(-0.83%)

Dow Jones
37,982.53
-478.39(-1.24%)

Nasdaq
15,524.72
-188.03(-1.20%)

Russell 2000
1,971.54
-23.88(-1.20%)

Petróleo
82.54
-0.27(-0.33%)

Oro
2,339.50
+1.10(+0.05%)