Adelanto de Hot Sale: una de las grandes gangas ya está aquí

SM Energy Company (SM)

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

Añadir a la lista de seguimiento

37.56

+0.01

(+0.03%)

Al cierre: 04:00PM EDT

37.31

-0.25

(-0.67%)

Fuera de horario:

07:16PM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 may 2022	37.83	38.70	36.40	37.56	37.56	2,626,200
19 may 2022	35.80	38.50	35.60	37.55	37.55	2,734,200
18 may 2022	38.36	38.41	35.44	36.68	36.68	2,413,500
17 may 2022	37.09	38.13	36.58	38.06	38.06	1,776,200
16 may 2022	35.78	37.21	35.71	36.31	36.31	1,363,900
13 may 2022	34.24	35.72	34.24	35.30	35.30	2,076,000
12 may 2022	33.54	34.02	32.12	33.14	33.14	2,392,400
11 may 2022	35.50	36.70	33.83	34.01	34.01	1,709,300
10 may 2022	34.62	36.46	32.92	34.69	34.69	2,967,100
09 may 2022	37.59	37.59	33.60	33.81	33.81	3,537,800
06 may 2022	38.59	39.39	37.30	38.93	38.93	1,933,600
05 may 2022	39.80	40.27	37.22	37.84	37.84	2,343,100
04 may 2022	38.66	39.80	37.29	39.78	39.78	3,291,300
03 may 2022	34.91	37.75	34.77	37.62	37.62	2,260,600
02 may 2022	34.73	34.89	32.54	34.58	34.58	3,256,500
29 abr 2022	36.00	37.71	35.41	35.53	35.53	3,302,700
28 abr 2022	34.94	36.45	33.82	35.93	35.93	1,684,500
27 abr 2022	34.28	35.24	33.38	34.90	34.90	2,078,200
26 abr 2022	35.29	35.87	34.21	34.24	34.24	1,999,400
25 abr 2022	34.49	35.52	32.53	35.31	35.31	2,923,300
22 abr 2022	37.85	38.24	35.44	35.67	35.67	2,449,300
21 abr 2022	40.74	41.11	37.69	37.95	37.95	2,543,300
21 abr 2022	0.01 Dividendo
20 abr 2022	40.59	41.03	39.96	40.30	40.29	2,705,600
19 abr 2022	40.49	40.94	39.80	40.09	40.08	1,696,200
18 abr 2022	41.91	42.28	40.65	40.84	40.83	1,578,400
14 abr 2022	41.89	42.36	41.31	41.35	41.34	1,134,100
13 abr 2022	41.79	43.19	41.06	42.04	42.03	2,186,900
12 abr 2022	40.07	42.07	40.07	41.01	41.00	2,257,200
11 abr 2022	39.58	39.61	38.21	39.01	39.00	2,366,900
08 abr 2022	40.28	41.02	40.00	40.42	40.41	1,513,300
07 abr 2022	39.24	40.94	38.42	40.13	40.12	2,569,800
06 abr 2022	39.67	39.83	37.84	38.55	38.54	1,579,900
05 abr 2022	41.08	41.55	38.85	38.87	38.86	1,483,600
04 abr 2022	41.84	42.23	40.50	40.65	40.64	1,692,500
01 abr 2022	39.14	41.03	38.83	41.01	41.00	1,606,000
31 mar 2022	40.00	40.81	38.82	38.95	38.94	1,784,600
30 mar 2022	41.95	42.52	40.39	40.60	40.59	1,273,100
29 mar 2022	40.00	41.04	38.42	41.03	41.02	2,306,700
28 mar 2022	41.36	41.62	40.14	41.44	41.43	2,059,600
25 mar 2022	39.49	42.49	39.49	42.48	42.47	2,230,100
24 mar 2022	39.66	40.16	39.11	39.81	39.80	1,327,300
23 mar 2022	39.87	40.41	39.21	39.83	39.82	1,335,500
22 mar 2022	39.27	39.59	37.96	38.75	38.74	1,684,600
21 mar 2022	39.92	40.80	38.88	39.65	39.64	2,223,900
18 mar 2022	39.20	39.22	37.82	38.74	38.73	4,268,100
17 mar 2022	37.66	38.93	37.24	38.63	38.62	2,407,300
16 mar 2022	36.53	37.09	35.01	35.87	35.86	3,090,500
15 mar 2022	34.15	37.30	33.61	36.96	36.95	3,506,100
14 mar 2022	36.93	37.16	34.06	36.05	36.04	3,245,600
11 mar 2022	39.31	39.84	37.79	38.02	38.01	2,507,600
10 mar 2022	39.59	40.24	38.31	40.02	40.01	2,518,400
09 mar 2022	37.96	39.59	37.22	38.99	38.98	4,981,100
08 mar 2022	41.89	43.69	38.22	39.90	39.89	4,240,800
07 mar 2022	40.25	42.38	39.08	40.82	40.81	4,821,700
04 mar 2022	38.38	40.22	38.28	39.89	39.88	3,397,600
03 mar 2022	37.90	38.34	36.79	38.06	38.05	2,257,500
02 mar 2022	38.77	39.77	37.88	38.40	38.39	3,377,700
01 mar 2022	36.50	38.47	36.10	37.52	37.51	3,446,600
28 feb 2022	32.67	35.59	32.57	35.51	35.50	3,413,300
25 feb 2022	33.03	33.61	31.53	32.57	32.56	5,663,200
24 feb 2022	35.50	36.03	33.10	34.79	34.78	4,674,600
23 feb 2022	34.40	35.49	33.96	34.35	34.34	2,951,100
22 feb 2022	35.95	36.20	33.04	33.87	33.86	2,412,800
18 feb 2022	34.21	35.21	33.70	34.25	34.24	2,054,200
17 feb 2022	34.72	36.69	34.70	35.21	35.20	2,678,100
16 feb 2022	35.30	36.27	34.30	34.67	34.66	2,203,900
15 feb 2022	33.96	34.97	33.03	34.58	34.57	2,338,100
14 feb 2022	36.85	36.99	35.00	35.54	35.53	3,201,000
11 feb 2022	35.59	37.83	35.38	37.24	37.23	2,845,300
10 feb 2022	34.30	36.80	34.30	35.10	35.09	2,329,600
09 feb 2022	33.43	34.91	33.37	34.81	34.80	1,979,400
08 feb 2022	34.75	35.12	33.06	33.43	33.42	2,120,500
07 feb 2022	36.02	36.29	34.64	35.02	35.01	1,766,400
04 feb 2022	35.49	38.23	35.27	36.39	36.38	2,787,800
03 feb 2022	34.49	35.44	33.60	35.02	35.01	1,876,500
02 feb 2022	35.24	35.45	33.76	35.29	35.28	1,865,100
01 feb 2022	32.38	35.62	31.92	35.02	35.01	2,581,900
31 ene 2022	33.53	33.66	32.10	32.81	32.80	1,972,400
28 ene 2022	33.77	34.35	32.09	33.66	33.65	2,338,500
27 ene 2022	34.94	35.82	32.28	32.95	32.94	2,451,000
26 ene 2022	34.88	35.55	33.14	33.93	33.92	2,649,200
25 ene 2022	32.13	34.57	31.00	34.13	34.12	2,190,400
24 ene 2022	30.00	32.75	28.91	32.59	32.58	1,954,600
21 ene 2022	32.25	33.43	31.07	31.36	31.35	2,326,900
20 ene 2022	33.12	35.37	32.59	32.97	32.96	2,143,200
19 ene 2022	35.38	35.59	32.95	33.68	33.67	1,706,100
18 ene 2022	37.55	37.95	34.22	34.76	34.75	2,983,000
14 ene 2022	34.65	36.69	34.65	36.64	36.63	1,889,900
13 ene 2022	34.50	35.69	34.21	34.74	34.73	2,103,600
12 ene 2022	34.65	35.29	34.05	34.82	34.81	2,300,500
11 ene 2022	32.12	34.55	31.46	34.29	34.28	2,442,900
10 ene 2022	32.92	33.05	30.21	31.85	31.84	3,115,000
07 ene 2022	34.44	34.72	32.34	32.76	32.75	2,387,700
06 ene 2022	34.31	35.72	33.65	34.44	34.43	2,390,900
05 ene 2022	35.00	35.33	32.90	33.02	33.01	2,077,100
04 ene 2022	31.91	34.44	31.91	34.14	34.13	1,949,900
03 ene 2022	29.49	31.70	29.42	31.65	31.64	1,965,500
31 dic 2021	29.48	29.81	29.14	29.48	29.47	968,200
30 dic 2021	30.72	31.11	29.54	29.62	29.61	1,007,200
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...

S&P 5003,901.36+0.57(+0.01%)

Dow Jones31,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Petróleo110.35+0.46(+0.42%)

Oro1,845.10+3.90(+0.21%)

Adelanto de Hot Sale: una de las grandes gangas ya está aquí

SM Energy Company (SM)

S&P 500
3,901.36
+0.57(+0.01%)

Dow Jones
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Petróleo
110.35
+0.46(+0.42%)

Oro
1,845.10
+3.90(+0.21%)