Correo

SM - SM Energy Company

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	27.45	28.43	27.28	28.21	28.21	1,421,600
01 jun 2023	26.42	27.24	26.23	26.84	26.84	1,260,200
31 may 2023	25.95	26.44	25.84	26.29	26.29	1,783,500
30 may 2023	26.85	27.00	26.08	26.60	26.60	1,268,700
26 may 2023	27.53	27.67	27.08	27.52	27.52	1,301,700
25 may 2023	28.40	28.48	27.06	27.45	27.45	2,214,100
24 may 2023	28.41	29.41	28.18	28.77	28.77	1,550,300
23 may 2023	28.35	28.94	28.13	28.20	28.20	1,658,600
22 may 2023	26.82	28.43	26.82	28.15	28.15	2,703,700
19 may 2023	27.26	27.31	26.59	26.69	26.69	1,329,800
18 may 2023	26.26	26.95	25.85	26.88	26.88	916,700
17 may 2023	26.04	26.66	25.47	26.56	26.56	1,280,900
16 may 2023	26.30	26.62	25.66	25.68	25.68	1,056,800
15 may 2023	25.97	26.71	25.86	26.54	26.54	1,063,700
12 may 2023	26.32	26.48	25.37	25.79	25.79	1,527,500
11 may 2023	25.45	26.04	25.20	26.00	26.00	1,730,300
10 may 2023	26.33	26.33	25.04	25.95	25.95	2,614,700
09 may 2023	25.98	26.56	25.74	26.10	26.10	1,742,700
08 may 2023	27.70	27.70	26.25	26.41	26.41	2,270,200
05 may 2023	26.48	27.04	26.44	26.92	26.92	1,926,500
04 may 2023	25.74	26.20	25.20	25.29	25.29	2,594,500
03 may 2023	25.81	26.35	25.52	25.70	25.70	3,025,000
02 may 2023	27.56	27.61	25.89	26.39	26.39	2,175,300
01 may 2023	27.46	28.36	27.24	28.04	28.04	2,408,800
28 abr 2023	26.87	28.47	26.30	28.08	28.08	2,560,500
27 abr 2023	26.24	27.08	26.02	26.85	26.85	2,184,300
26 abr 2023	27.00	27.25	26.02	26.21	26.21	1,938,300
25 abr 2023	27.72	28.10	27.15	27.20	27.20	1,503,800
24 abr 2023	27.29	28.55	27.18	28.39	28.39	1,512,700
21 abr 2023	27.95	28.05	27.24	27.29	27.29	1,421,600
20 abr 2023	28.10	28.38	27.51	27.97	27.97	1,710,000
20 abr 2023	0.15 Dividendo
19 abr 2023	28.74	29.06	28.34	29.05	28.90	1,774,700
18 abr 2023	29.84	29.94	29.18	29.48	29.33	1,163,500
17 abr 2023	30.94	30.94	29.94	29.95	29.80	1,427,900
14 abr 2023	31.00	31.27	30.60	30.94	30.78	1,242,800
13 abr 2023	29.74	31.20	29.65	30.96	30.80	2,091,100
12 abr 2023	29.87	30.30	29.54	29.85	29.70	1,629,300
11 abr 2023	30.18	30.21	29.31	29.86	29.71	2,245,200
10 abr 2023	29.48	30.50	29.48	29.87	29.72	1,630,300
06 abr 2023	29.71	29.93	29.24	29.62	29.47	1,027,100
05 abr 2023	29.83	30.23	29.21	29.88	29.73	1,131,200
04 abr 2023	31.16	31.19	29.35	29.97	29.82	1,625,200
03 abr 2023	29.93	31.13	29.63	30.89	30.73	2,579,300
31 mar 2023	28.21	28.51	28.01	28.16	28.01	1,459,500
30 mar 2023	28.19	28.28	27.61	28.02	27.88	1,373,200
29 mar 2023	28.30	28.40	27.39	27.76	27.62	1,146,200
28 mar 2023	27.49	28.00	27.36	27.55	27.41	1,728,300
27 mar 2023	26.78	27.98	26.11	27.72	27.58	1,790,000
24 mar 2023	24.79	26.32	24.66	26.28	26.14	1,590,900
23 mar 2023	26.58	27.04	25.39	25.53	25.40	1,765,800
22 mar 2023	27.23	27.46	26.31	26.33	26.19	1,940,800
21 mar 2023	27.14	27.54	26.65	27.22	27.08	2,004,800
20 mar 2023	25.48	26.75	25.32	26.34	26.20	2,516,400
17 mar 2023	26.87	26.96	25.27	25.32	25.19	5,433,100
16 mar 2023	25.02	26.89	24.86	26.88	26.74	2,409,600
15 mar 2023	27.12	27.60	25.06	25.65	25.52	3,532,200
14 mar 2023	28.72	29.70	28.10	28.66	28.51	2,366,200
13 mar 2023	27.72	29.07	27.13	28.48	28.33	3,038,200
10 mar 2023	28.73	29.41	28.22	28.79	28.64	2,585,400
09 mar 2023	30.03	30.48	28.84	28.88	28.73	2,301,200
08 mar 2023	30.31	30.66	29.11	29.55	29.40	1,892,500
07 mar 2023	31.07	31.25	30.49	30.65	30.49	1,747,500
06 mar 2023	31.44	31.80	31.05	31.32	31.16	1,944,900
03 mar 2023	30.70	32.23	30.38	31.90	31.74	1,949,700
02 mar 2023	30.40	31.25	29.87	30.98	30.82	1,433,900
01 mar 2023	29.05	30.62	29.01	30.51	30.35	2,253,200
28 feb 2023	30.23	30.36	29.50	29.51	29.36	2,497,000
27 feb 2023	29.93	30.49	29.55	29.83	29.68	1,912,800
24 feb 2023	28.96	30.12	28.43	29.85	29.70	2,021,300
23 feb 2023	29.48	30.28	28.11	29.35	29.20	3,768,400
22 feb 2023	29.26	29.45	27.92	29.01	28.86	3,355,500
21 feb 2023	29.96	30.38	29.29	29.53	29.38	1,799,500
17 feb 2023	30.90	31.00	29.63	30.27	30.11	3,211,200
16 feb 2023	32.40	33.03	31.49	31.50	31.34	2,559,900
15 feb 2023	32.75	32.75	31.62	32.65	32.48	1,700,700
14 feb 2023	32.50	33.71	32.13	33.43	33.26	2,523,200
13 feb 2023	32.95	33.28	32.43	33.07	32.90	812,600
10 feb 2023	32.30	33.38	32.18	33.33	33.16	1,286,900
09 feb 2023	32.64	32.76	31.58	31.62	31.46	955,000
08 feb 2023	33.00	33.38	32.10	32.53	32.36	1,093,800
07 feb 2023	31.63	33.05	31.15	32.99	32.82	1,263,800
06 feb 2023	32.01	32.43	30.84	31.40	31.24	1,080,000
03 feb 2023	32.33	33.20	31.89	32.13	31.96	1,583,100
02 feb 2023	32.58	33.26	31.57	32.15	31.98	1,448,400
01 feb 2023	32.46	32.97	30.92	32.46	32.29	1,600,700
31 ene 2023	31.89	32.93	31.50	32.87	32.70	1,190,200
30 ene 2023	32.63	32.87	31.92	31.98	31.81	1,042,600
27 ene 2023	33.92	34.15	33.14	33.15	32.98	1,400,800
26 ene 2023	33.30	33.75	32.51	33.63	33.46	1,105,800
25 ene 2023	32.73	32.97	31.99	32.91	32.74	1,012,900
24 ene 2023	33.65	34.00	32.73	32.99	32.82	1,294,800
23 ene 2023	33.56	34.27	33.27	34.02	33.84	1,126,300
20 ene 2023	33.70	33.74	32.82	33.25	33.08	1,524,800
19 ene 2023	32.80	33.67	31.84	33.45	33.28	2,137,400
19 ene 2023	0.15 Dividendo
18 ene 2023	33.87	34.61	32.88	33.17	32.85	2,155,400
17 ene 2023	33.52	33.75	33.06	33.50	33.18	1,020,100
13 ene 2023	32.83	33.25	32.38	33.07	32.75	1,018,600
12 ene 2023	32.31	33.55	32.09	33.07	32.75	1,430,000
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...