U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202237.8338.7036.4037.5637.562,626,200
19 may 202235.8038.5035.6037.5537.552,734,200
18 may 202238.3638.4135.4436.6836.682,413,500
17 may 202237.0938.1336.5838.0638.061,776,200
16 may 202235.7837.2135.7136.3136.311,363,900
13 may 202234.2435.7234.2435.3035.302,076,000
12 may 202233.5434.0232.1233.1433.142,392,400
11 may 202235.5036.7033.8334.0134.011,709,300
10 may 202234.6236.4632.9234.6934.692,967,100
09 may 202237.5937.5933.6033.8133.813,537,800
06 may 202238.5939.3937.3038.9338.931,933,600
05 may 202239.8040.2737.2237.8437.842,343,100
04 may 202238.6639.8037.2939.7839.783,291,300
03 may 202234.9137.7534.7737.6237.622,260,600
02 may 202234.7334.8932.5434.5834.583,256,500
29 abr 202236.0037.7135.4135.5335.533,302,700
28 abr 202234.9436.4533.8235.9335.931,684,500
27 abr 202234.2835.2433.3834.9034.902,078,200
26 abr 202235.2935.8734.2134.2434.241,999,400
25 abr 202234.4935.5232.5335.3135.312,923,300
22 abr 202237.8538.2435.4435.6735.672,449,300
21 abr 202240.7441.1137.6937.9537.952,543,300
21 abr 20220.01 Dividendo
20 abr 202240.5941.0339.9640.3040.292,705,600
19 abr 202240.4940.9439.8040.0940.081,696,200
18 abr 202241.9142.2840.6540.8440.831,578,400
14 abr 202241.8942.3641.3141.3541.341,134,100
13 abr 202241.7943.1941.0642.0442.032,186,900
12 abr 202240.0742.0740.0741.0141.002,257,200
11 abr 202239.5839.6138.2139.0139.002,366,900
08 abr 202240.2841.0240.0040.4240.411,513,300
07 abr 202239.2440.9438.4240.1340.122,569,800
06 abr 202239.6739.8337.8438.5538.541,579,900
05 abr 202241.0841.5538.8538.8738.861,483,600
04 abr 202241.8442.2340.5040.6540.641,692,500
01 abr 202239.1441.0338.8341.0141.001,606,000
31 mar 202240.0040.8138.8238.9538.941,784,600
30 mar 202241.9542.5240.3940.6040.591,273,100
29 mar 202240.0041.0438.4241.0341.022,306,700
28 mar 202241.3641.6240.1441.4441.432,059,600
25 mar 202239.4942.4939.4942.4842.472,230,100
24 mar 202239.6640.1639.1139.8139.801,327,300
23 mar 202239.8740.4139.2139.8339.821,335,500
22 mar 202239.2739.5937.9638.7538.741,684,600
21 mar 202239.9240.8038.8839.6539.642,223,900
18 mar 202239.2039.2237.8238.7438.734,268,100
17 mar 202237.6638.9337.2438.6338.622,407,300
16 mar 202236.5337.0935.0135.8735.863,090,500
15 mar 202234.1537.3033.6136.9636.953,506,100
14 mar 202236.9337.1634.0636.0536.043,245,600
11 mar 202239.3139.8437.7938.0238.012,507,600
10 mar 202239.5940.2438.3140.0240.012,518,400
09 mar 202237.9639.5937.2238.9938.984,981,100
08 mar 202241.8943.6938.2239.9039.894,240,800
07 mar 202240.2542.3839.0840.8240.814,821,700
04 mar 202238.3840.2238.2839.8939.883,397,600
03 mar 202237.9038.3436.7938.0638.052,257,500
02 mar 202238.7739.7737.8838.4038.393,377,700
01 mar 202236.5038.4736.1037.5237.513,446,600
28 feb 202232.6735.5932.5735.5135.503,413,300
25 feb 202233.0333.6131.5332.5732.565,663,200
24 feb 202235.5036.0333.1034.7934.784,674,600
23 feb 202234.4035.4933.9634.3534.342,951,100
22 feb 202235.9536.2033.0433.8733.862,412,800
18 feb 202234.2135.2133.7034.2534.242,054,200
17 feb 202234.7236.6934.7035.2135.202,678,100
16 feb 202235.3036.2734.3034.6734.662,203,900
15 feb 202233.9634.9733.0334.5834.572,338,100
14 feb 202236.8536.9935.0035.5435.533,201,000
11 feb 202235.5937.8335.3837.2437.232,845,300
10 feb 202234.3036.8034.3035.1035.092,329,600
09 feb 202233.4334.9133.3734.8134.801,979,400
08 feb 202234.7535.1233.0633.4333.422,120,500
07 feb 202236.0236.2934.6435.0235.011,766,400
04 feb 202235.4938.2335.2736.3936.382,787,800
03 feb 202234.4935.4433.6035.0235.011,876,500
02 feb 202235.2435.4533.7635.2935.281,865,100
01 feb 202232.3835.6231.9235.0235.012,581,900
31 ene 202233.5333.6632.1032.8132.801,972,400
28 ene 202233.7734.3532.0933.6633.652,338,500
27 ene 202234.9435.8232.2832.9532.942,451,000
26 ene 202234.8835.5533.1433.9333.922,649,200
25 ene 202232.1334.5731.0034.1334.122,190,400
24 ene 202230.0032.7528.9132.5932.581,954,600
21 ene 202232.2533.4331.0731.3631.352,326,900
20 ene 202233.1235.3732.5932.9732.962,143,200
19 ene 202235.3835.5932.9533.6833.671,706,100
18 ene 202237.5537.9534.2234.7634.752,983,000
14 ene 202234.6536.6934.6536.6436.631,889,900
13 ene 202234.5035.6934.2134.7434.732,103,600
12 ene 202234.6535.2934.0534.8234.812,300,500
11 ene 202232.1234.5531.4634.2934.282,442,900
10 ene 202232.9233.0530.2131.8531.843,115,000
07 ene 202234.4434.7232.3432.7632.752,387,700
06 ene 202234.3135.7233.6534.4434.432,390,900
05 ene 202235.0035.3332.9033.0233.012,077,100
04 ene 202231.9134.4431.9134.1434.131,949,900
03 ene 202229.4931.7029.4231.6531.641,965,500
31 dic 202129.4829.8129.1429.4829.47968,200
30 dic 202130.7231.1129.5429.6229.611,007,200
*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...