U.S. markets closed

SM Energy Company (SM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.67-4.64 (-13.93%)
Al cierre: 1:00p.m. EST
28.84 +0.17 (+0.59%)
Fuera de horario: 04:42PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 de nov. de 202130.0730.4627.5328.6728.673,082,200
24 de nov. de 202131.1233.4731.1233.3133.312,078,500
23 de nov. de 202131.1132.5331.1131.9931.993,081,800
22 de nov. de 202130.2531.6130.2430.4030.402,870,500
19 de nov. de 202131.3331.3329.8030.2030.203,397,000
18 de nov. de 202133.1334.3732.0932.9232.921,953,700
17 de nov. de 202133.7434.5532.5632.8632.862,364,000
16 de nov. de 202134.7134.9733.9934.4034.401,433,000
15 de nov. de 202134.3235.5033.3034.7534.751,691,100
12 de nov. de 202134.5034.7533.9134.5434.541,530,100
11 de nov. de 202134.6035.6834.3434.9834.981,273,300
10 de nov. de 202136.6636.9533.6134.1134.112,527,900
09 de nov. de 202137.2137.6536.3737.3737.371,867,800
08 de nov. de 202137.4138.2537.4137.6637.662,204,600
05 de nov. de 202135.9637.2335.4937.0437.042,529,400
04 de nov. de 202136.5037.2934.7135.5135.512,536,100
03 de nov. de 202135.3136.7635.0535.1235.122,152,400
02 de nov. de 202136.4137.6535.8336.4536.452,665,300
01 de nov. de 202135.2037.1535.1336.6436.643,319,500
29 de oct. de 202134.1437.3432.9134.3234.325,793,700
28 de oct. de 202131.9132.5031.1632.0932.092,354,700
27 de oct. de 202133.0734.4032.0832.2632.263,102,100
26 de oct. de 202132.9934.3132.5733.6333.633,341,700
25 de oct. de 202131.5333.2731.5332.6332.632,807,900
22 de oct. de 202130.1830.8429.2530.8030.801,747,300
22 de oct. de 20210.01 Dividendo
21 de oct. de 202130.5030.7529.4329.7629.751,581,400
20 de oct. de 202129.3231.0629.2030.8130.801,550,200
19 de oct. de 202130.3730.7529.3230.0930.081,901,200
18 de oct. de 202129.7331.8429.4730.0130.002,870,700
15 de oct. de 202130.0130.6429.0729.0929.082,544,200
14 de oct. de 202130.1030.6028.9329.3729.362,012,600
13 de oct. de 202129.1929.5928.3629.2629.252,555,600
12 de oct. de 202130.5631.0429.0529.4829.472,228,400
11 de oct. de 202131.4432.0730.5630.6330.622,054,500
08 de oct. de 202130.5631.4730.0430.3330.322,915,900
07 de oct. de 202128.4630.9428.1230.3130.303,365,600
06 de oct. de 202128.6129.4227.9928.4128.402,754,300
05 de oct. de 202129.7430.3928.2429.4629.453,146,500
04 de oct. de 202128.4629.1327.8328.9428.933,580,600
01 de oct. de 202126.5828.1926.5727.8627.852,321,300
30 de sep. de 202126.1826.8825.4426.3826.372,765,800
29 de sep. de 202125.3626.5024.8026.3926.382,556,900
28 de sep. de 202126.9227.2825.4525.5625.554,665,100
27 de sep. de 202124.9926.6624.9126.3826.373,689,000
24 de sep. de 202123.4424.4223.1724.1324.121,859,200
23 de sep. de 202122.9024.0722.7223.8723.861,926,900
22 de sep. de 202122.0223.0122.0222.7622.752,219,000
21 de sep. de 202122.1622.4020.9721.4521.442,315,400
20 de sep. de 202121.0022.0120.8321.5821.572,863,300
17 de sep. de 202122.9823.3422.1522.3822.375,196,700
16 de sep. de 202122.7123.0622.2422.6122.602,595,500
15 de sep. de 202121.2323.1821.2323.0223.014,173,800
14 de sep. de 202121.1521.5620.0320.2620.252,343,900
13 de sep. de 202120.2321.1420.1720.7420.732,634,100
10 de sep. de 202120.3120.6419.7919.8319.821,745,800
09 de sep. de 202119.1720.2319.0119.8019.792,142,400
08 de sep. de 202119.7820.2319.2219.5219.512,265,900
07 de sep. de 202119.4020.2119.1619.5619.551,447,100
03 de sep. de 202120.0120.3219.5219.6919.681,684,200
02 de sep. de 202119.1220.7819.1120.1420.132,558,300
01 de sep. de 202119.0819.3118.6218.8518.841,772,100
31 de ago. de 202118.7619.4518.4719.1019.092,490,800
30 de ago. de 202119.4819.4918.6118.8718.861,890,900
27 de ago. de 202117.9019.4017.9019.0419.032,638,200
26 de ago. de 202117.5417.9217.2617.5117.502,456,900
25 de ago. de 202117.4818.1117.0817.8117.802,023,000
24 de ago. de 202117.0117.5516.8817.4017.392,658,300
23 de ago. de 202116.1616.7016.0716.6216.612,534,500
20 de ago. de 202115.1015.4514.7915.2615.252,839,100
19 de ago. de 202115.2415.6014.8315.3015.293,936,100
18 de ago. de 202116.5216.9015.6915.7515.742,689,500
17 de ago. de 202116.7017.3216.3916.5716.561,947,500
16 de ago. de 202117.3117.3616.5816.9116.902,762,200
13 de ago. de 202118.8218.8617.8517.9117.901,828,900
12 de ago. de 202118.8219.1118.3518.9718.961,838,300
11 de ago. de 202118.5319.0217.9519.0018.992,042,400
10 de ago. de 202118.0519.1317.8418.7618.752,426,100
09 de ago. de 202117.9318.3617.6017.7817.772,725,200
06 de ago. de 202118.4118.9318.1018.6718.662,010,700
05 de ago. de 202117.6818.5617.6818.1118.102,877,400
04 de ago. de 202118.5518.8517.3317.4017.393,535,900
03 de ago. de 202118.4919.3817.8518.9718.963,607,800
02 de ago. de 202118.7620.1718.2218.7218.713,618,500
30 de jul. de 202118.7219.2518.0618.7018.694,243,700
29 de jul. de 202119.0619.3118.1918.5218.512,753,500
28 de jul. de 202118.4319.0117.9518.7118.702,195,900
27 de jul. de 202118.9519.0117.6218.2118.203,000,500
26 de jul. de 202118.6919.7018.6919.2819.272,221,700
23 de jul. de 202119.3619.3618.2518.6218.611,807,200
22 de jul. de 202119.6419.6718.4619.0419.032,670,100
21 de jul. de 202119.3020.4619.2819.7319.723,096,300
20 de jul. de 202118.3019.1918.0918.6418.633,087,400
19 de jul. de 202117.9218.7517.3018.1118.104,668,500
16 de jul. de 202120.6920.8318.9519.0819.073,913,700
15 de jul. de 202120.6521.3920.1520.4220.412,820,800
14 de jul. de 202122.8023.1020.8521.1021.093,037,600
13 de jul. de 202122.9423.3922.3122.6122.602,448,700
12 de jul. de 202122.8223.4822.5523.0523.041,225,000
09 de jul. de 202122.9524.0522.6323.6123.601,999,500
*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...