SM Energy Company (SM)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

37.78

+0.59

(+1.59%)

Al cierre: 04:00PM EDT

37.25

-0.53

(-1.40%)

Fuera de horario:

04:03PM EDT

Periodo de tiempo:

29 sept 2021 - 29 sept 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2022	36.62	37.85	35.73	37.78	37.78	1,401,793
28 sept 2022	34.53	37.38	33.79	37.19	37.19	2,549,000
27 sept 2022	34.78	35.50	33.56	34.16	34.16	2,572,200
26 sept 2022	35.41	35.82	33.75	33.86	33.86	2,327,500
23 sept 2022	37.25	37.39	35.32	35.94	35.94	2,715,200
22 sept 2022	41.98	42.35	39.66	39.76	39.76	1,741,100
21 sept 2022	43.38	43.73	40.88	40.97	40.97	1,315,100
20 sept 2022	42.33	42.54	41.02	42.13	42.13	1,100,200
19 sept 2022	41.51	43.19	41.25	42.57	42.57	1,080,900
16 sept 2022	44.15	44.35	41.76	43.30	43.30	2,234,900
15 sept 2022	45.42	46.55	44.59	44.64	44.64	1,235,000
14 sept 2022	45.72	47.81	45.54	46.90	46.90	1,322,200
13 sept 2022	45.51	46.69	44.56	44.77	44.77	1,505,700
12 sept 2022	46.99	47.49	46.01	46.52	46.52	1,257,000
09 sept 2022	44.81	46.34	44.70	45.94	45.94	1,619,500
08 sept 2022	43.14	44.32	43.14	43.76	43.76	1,328,400
07 sept 2022	41.91	43.15	40.71	42.84	42.84	2,004,600
06 sept 2022	43.63	44.05	42.40	42.58	42.58	825,100
02 sept 2022	43.83	44.25	42.83	43.26	43.26	746,800
01 sept 2022	43.21	43.30	41.23	42.15	42.15	1,273,200
31 ago 2022	42.75	44.95	42.19	44.07	44.07	1,964,000
30 ago 2022	45.12	45.32	42.83	44.12	44.12	1,369,700
29 ago 2022	44.98	47.19	44.59	46.26	46.26	1,408,200
26 ago 2022	45.96	46.87	44.85	45.30	45.30	915,600
25 ago 2022	46.55	46.91	45.40	46.26	46.26	1,161,800
24 ago 2022	45.50	46.24	45.14	46.01	46.01	1,264,300
23 ago 2022	44.60	46.99	44.29	45.16	45.16	2,258,000
22 ago 2022	41.97	43.47	40.46	43.32	43.32	1,436,600
19 ago 2022	43.13	43.88	42.26	42.51	42.51	1,182,000
18 ago 2022	42.21	43.87	42.00	43.69	43.69	1,258,300
17 ago 2022	40.42	41.55	39.79	41.27	41.27	1,212,200
16 ago 2022	41.30	42.30	39.48	40.41	40.41	1,322,200
15 ago 2022	40.10	41.53	38.60	40.96	40.96	1,891,200
12 ago 2022	41.11	42.55	40.50	42.18	42.18	1,335,900
11 ago 2022	39.59	41.57	39.52	41.35	41.35	1,607,100
10 ago 2022	37.51	38.74	36.35	38.41	38.41	1,408,600
09 ago 2022	38.17	38.96	37.18	37.58	37.58	1,325,900
08 ago 2022	37.62	38.24	36.94	37.35	37.35	1,486,600
05 ago 2022	36.37	38.93	36.23	38.10	38.10	1,663,600
04 ago 2022	37.28	38.22	35.42	37.00	37.00	3,802,500
03 ago 2022	39.73	39.73	36.63	37.23	37.23	1,851,100
02 ago 2022	39.73	40.01	38.63	39.36	39.36	2,110,000
01 ago 2022	39.98	40.22	38.54	39.74	39.74	1,671,600
29 jul 2022	40.46	41.99	40.33	41.28	41.28	1,644,300
28 jul 2022	39.59	40.37	37.63	39.38	39.38	1,723,400
27 jul 2022	36.92	39.17	36.54	38.89	38.89	1,509,100
26 jul 2022	37.29	37.64	35.91	36.42	36.42	1,434,600
25 jul 2022	35.61	37.45	35.00	36.71	36.71	1,985,600
22 jul 2022	35.59	36.20	34.21	34.74	34.74	1,627,900
21 jul 2022	35.18	35.68	33.92	35.61	35.61	1,451,400
20 jul 2022	34.71	36.62	34.37	36.58	36.58	1,258,000
19 jul 2022	32.83	35.16	32.79	35.06	35.06	1,495,600
18 jul 2022	33.19	34.38	32.91	33.26	33.26	1,317,100
15 jul 2022	32.79	32.93	31.54	32.08	32.08	1,620,300
14 jul 2022	30.85	31.94	30.25	31.83	31.83	1,609,700
13 jul 2022	31.45	33.36	31.45	32.21	32.21	1,788,800
12 jul 2022	31.60	32.36	30.46	31.98	31.98	2,332,900
11 jul 2022	32.72	33.47	32.00	33.26	33.26	1,569,500
08 jul 2022	33.51	34.28	32.50	33.19	33.19	2,344,000
07 jul 2022	31.75	33.66	31.40	33.20	33.20	2,602,600
06 jul 2022	30.81	31.63	29.27	30.36	30.36	3,656,600
05 jul 2022	32.86	32.96	30.69	31.32	31.32	2,413,400
01 jul 2022	34.54	34.88	32.66	34.08	34.08	1,753,800
30 jun 2022	34.40	35.64	33.76	34.19	34.19	2,105,400
29 jun 2022	39.28	39.77	35.74	35.90	35.90	1,898,600
28 jun 2022	38.29	39.00	36.86	38.60	38.60	2,461,700
27 jun 2022	36.38	37.74	35.71	37.09	37.09	3,178,800
24 jun 2022	36.51	37.08	34.41	35.54	35.54	8,356,800
23 jun 2022	36.94	37.17	34.87	35.85	35.85	3,010,200
22 jun 2022	37.11	38.35	36.12	36.39	36.39	2,571,800
21 jun 2022	40.99	41.66	39.75	40.44	40.44	2,436,600
17 jun 2022	43.20	43.49	38.99	39.71	39.71	4,620,900
16 jun 2022	46.14	47.08	42.80	43.30	43.30	2,888,200
15 jun 2022	48.76	49.50	46.96	47.92	47.92	2,247,100
14 jun 2022	49.70	50.75	47.11	48.68	48.68	2,037,000
13 jun 2022	48.05	49.52	45.90	48.19	48.19	2,188,800
10 jun 2022	51.00	52.39	49.28	50.56	50.56	1,388,200
09 jun 2022	52.21	53.24	51.37	51.78	51.78	1,640,800
08 jun 2022	54.81	54.97	52.16	52.69	52.69	2,372,600
07 jun 2022	52.14	54.43	51.55	54.36	54.36	2,165,400
06 jun 2022	50.72	53.00	50.13	52.40	52.40	2,862,800
03 jun 2022	48.67	50.68	48.22	50.22	50.22	2,119,800
02 jun 2022	48.14	49.70	47.74	48.63	48.63	2,138,400
01 jun 2022	49.20	50.30	47.97	49.14	49.14	2,332,800
31 may 2022	50.73	52.96	47.66	48.27	48.27	5,397,500
27 may 2022	46.11	49.74	45.66	49.72	49.72	2,638,100
26 may 2022	43.65	46.80	43.64	46.41	46.41	2,992,100
25 may 2022	40.08	43.44	39.98	43.33	43.33	3,120,800
24 may 2022	39.67	40.89	39.06	40.18	40.18	1,613,000
23 may 2022	37.79	40.47	37.26	40.36	40.36	2,546,700
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
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 5003,640.47-78.57(-2.11%)

Dow Jones29,225.61-458.13(-1.54%)

Nasdaq10,737.51-314.13(-2.84%)

Russell 20001,674.93-40.31(-2.35%)

Petróleo81.61-0.54(-0.66%)

Oro1,668.90-1.10(-0.07%)

SM Energy Company (SM)

S&P 500
3,640.47
-78.57(-2.11%)

Dow Jones
29,225.61
-458.13(-1.54%)

Nasdaq
10,737.51
-314.13(-2.84%)

Russell 2000
1,674.93
-40.31(-2.35%)

Petróleo
81.61
-0.54(-0.66%)

Oro
1,668.90
-1.10(-0.07%)