Yahoo

Correo

U.S. markets closed

F S&P 500
4,248.50
-16.25(-0.38%)
F Dow Jones
33,092.00
-109.00(-0.33%)
F Nasdaq
14,657.75
-56.75(-0.39%)
E-mini Russell 2000 Index Futur
1,732.60
-9.30(-0.53%)
Petróleo
89.17
-0.06(-0.07%)
Oro
1,835.40
-6.10(-0.33%)

SM Energy Company (SM)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

38.09

+0.23

(+0.61%)

Al cierre: 04:00PM EDT

38.64

+0.55

(+1.44%)

Fuera de horario:

05:34PM EDT

Periodo de tiempo:

03 oct 2022 - 03 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 oct 2023	37.59	38.17	37.36	38.09	38.09	1,060,100
02 oct 2023	39.77	39.87	37.50	37.86	37.86	2,183,200
29 sept 2023	40.14	40.36	39.56	39.65	39.65	1,349,300
28 sept 2023	40.56	41.21	39.85	40.06	40.06	2,182,700
27 sept 2023	39.37	40.97	39.28	40.66	40.66	1,294,700
26 sept 2023	37.77	38.87	37.76	38.74	38.74	1,127,300
25 sept 2023	37.23	38.44	37.23	38.27	38.27	741,100
22 sept 2023	38.20	38.25	37.05	37.20	37.20	1,343,000
21 sept 2023	38.19	38.43	37.37	37.62	37.62	1,168,700
20 sept 2023	39.00	39.48	37.91	37.95	37.95	1,406,200
19 sept 2023	40.03	40.19	39.10	39.29	39.29	1,445,700
18 sept 2023	40.28	40.33	39.08	39.45	39.45	1,553,700
15 sept 2023	39.80	40.19	39.05	39.59	39.59	8,010,400
14 sept 2023	41.19	41.45	40.24	40.35	40.35	1,349,900
13 sept 2023	41.30	41.33	39.90	40.55	40.55	1,729,800
12 sept 2023	41.06	41.44	40.59	41.38	41.38	1,177,900
11 sept 2023	41.78	41.87	39.58	40.25	40.25	2,210,600
08 sept 2023	42.20	42.33	41.50	41.63	41.63	2,212,600
07 sept 2023	42.49	42.72	41.81	42.09	42.09	1,464,100
06 sept 2023	42.11	42.85	42.02	42.47	42.47	890,200
05 sept 2023	42.92	43.18	42.25	42.28	42.28	1,770,400
01 sept 2023	42.88	43.32	42.58	42.93	42.93	1,231,200
31 ago 2023	42.01	42.58	41.70	42.31	42.31	1,447,900
30 ago 2023	41.45	42.13	41.22	41.97	41.97	1,506,900
29 ago 2023	41.40	41.43	40.60	41.08	41.08	937,500
28 ago 2023	41.06	41.42	40.78	41.06	41.06	905,000
25 ago 2023	40.35	41.30	39.84	40.84	40.84	1,478,500
24 ago 2023	40.10	40.73	39.86	39.86	39.86	1,038,000
23 ago 2023	40.00	40.62	39.28	40.55	40.55	1,164,500
22 ago 2023	41.38	41.68	40.27	40.28	40.28	1,519,400
21 ago 2023	40.89	41.60	40.74	41.35	41.35	1,794,400
18 ago 2023	39.79	40.67	39.66	40.60	40.60	1,814,500
17 ago 2023	40.25	40.76	40.02	40.31	40.31	1,668,200
16 ago 2023	39.79	40.57	39.27	39.45	39.45	1,637,600
15 ago 2023	39.05	39.33	38.66	39.01	39.01	1,348,300
14 ago 2023	39.45	39.73	38.99	39.57	39.57	990,800
11 ago 2023	39.05	39.92	39.05	39.75	39.75	1,162,700
10 ago 2023	39.45	39.81	38.90	39.17	39.17	1,473,200
09 ago 2023	39.25	40.40	38.98	39.80	39.80	2,079,500
08 ago 2023	37.60	39.15	37.27	38.90	38.90	1,831,500
07 ago 2023	38.20	38.84	37.80	38.83	38.83	1,451,300
04 ago 2023	37.85	38.75	37.50	38.33	38.33	1,593,300
03 ago 2023	35.84	37.89	35.46	37.30	37.30	2,243,200
02 ago 2023	35.73	35.96	35.01	35.62	35.62	1,676,200
01 ago 2023	35.87	36.25	35.06	36.09	36.09	1,272,300
31 jul 2023	36.29	36.48	35.92	36.29	36.29	1,524,900
28 jul 2023	35.00	35.93	34.55	35.83	35.83	1,223,400
27 jul 2023	35.72	35.87	34.50	34.67	34.67	1,418,700
26 jul 2023	34.65	35.44	34.55	35.19	35.19	1,188,000
25 jul 2023	34.61	35.70	34.39	35.14	35.14	1,331,300
24 jul 2023	34.49	35.01	34.25	34.57	34.57	1,805,100
21 jul 2023	34.68	34.81	33.92	34.29	34.29	1,011,700
20 jul 2023	35.05	35.05	34.01	34.61	34.61	1,356,400
20 jul 2023	0.15 Dividendo
19 jul 2023	34.74	35.25	34.44	34.76	34.61	1,568,300
18 jul 2023	33.05	35.17	32.97	34.51	34.36	2,378,600
17 jul 2023	32.37	32.92	32.21	32.66	32.52	994,600
14 jul 2023	33.82	33.89	32.37	32.43	32.29	1,334,800
13 jul 2023	33.45	34.56	33.07	34.22	34.07	1,366,700
12 jul 2023	33.75	33.95	33.29	33.39	33.25	1,452,700
11 jul 2023	32.82	33.59	32.34	33.28	33.14	1,628,500
10 jul 2023	32.11	32.50	31.91	32.38	32.24	1,683,400
07 jul 2023	30.06	32.40	30.06	32.18	32.04	1,778,700
06 jul 2023	31.25	31.50	29.51	30.18	30.05	1,254,000
05 jul 2023	32.22	32.25	31.57	31.57	31.43	1,336,000
03 jul 2023	31.68	32.14	31.53	32.02	31.88	947,300
30 jun 2023	31.44	31.89	30.91	31.63	31.49	1,915,500
29 jun 2023	30.78	31.48	30.41	31.31	31.17	1,768,700
28 jun 2023	30.29	30.81	29.89	30.75	30.62	1,380,900
27 jun 2023	29.98	30.76	29.65	30.47	30.34	2,020,700
26 jun 2023	29.15	30.46	29.15	30.17	30.04	2,106,300
23 jun 2023	28.00	29.38	27.98	29.09	28.96	7,518,800
22 jun 2023	29.40	29.52	28.43	28.57	28.45	1,419,100
21 jun 2023	28.44	30.38	28.27	29.76	29.63	2,851,300
20 jun 2023	28.40	28.59	27.37	27.99	27.87	1,574,200
16 jun 2023	29.04	29.04	28.33	28.92	28.80	2,905,300
15 jun 2023	28.44	29.30	28.36	28.73	28.61	1,658,500
14 jun 2023	29.27	29.45	27.89	28.40	28.28	2,017,300
13 jun 2023	28.66	29.55	28.45	28.88	28.76	1,618,500
12 jun 2023	28.40	28.97	27.79	28.10	27.98	1,593,800
09 jun 2023	29.35	29.55	28.79	29.04	28.91	1,241,600
08 jun 2023	29.65	29.90	28.94	29.54	29.41	1,662,600
07 jun 2023	28.45	29.85	28.43	29.58	29.45	1,616,600
06 jun 2023	26.84	28.36	26.53	28.17	28.05	1,495,900
05 jun 2023	28.95	29.23	27.12	27.19	27.07	1,903,300
02 jun 2023	27.45	28.43	27.28	28.21	28.09	1,421,600
01 jun 2023	26.42	27.24	26.23	26.84	26.72	1,260,200
31 may 2023	25.95	26.44	25.84	26.29	26.18	1,783,500
30 may 2023	26.85	27.00	26.08	26.60	26.49	1,268,700
26 may 2023	27.53	27.67	27.08	27.52	27.40	1,301,700
25 may 2023	28.40	28.48	27.06	27.45	27.33	2,214,100
24 may 2023	28.41	29.41	28.18	28.77	28.65	1,550,300
23 may 2023	28.35	28.94	28.13	28.20	28.08	1,658,600
22 may 2023	26.82	28.43	26.82	28.15	28.03	2,703,700
19 may 2023	27.26	27.31	26.59	26.69	26.57	1,329,800
18 may 2023	26.26	26.95	25.85	26.88	26.76	916,700
17 may 2023	26.04	26.66	25.47	26.56	26.45	1,280,900
16 may 2023	26.30	26.62	25.66	25.68	25.57	1,056,800
15 may 2023	25.97	26.71	25.86	26.54	26.43	1,063,700
12 may 2023	26.32	26.48	25.37	25.79	25.68	1,527,500
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...

F S&P 5004,248.50-16.25(-0.38%)

F Dow Jones33,092.00-109.00(-0.33%)

F Nasdaq14,657.75-56.75(-0.39%)

E-mini Russell 2000 Index Futur1,732.60-9.30(-0.53%)

Petróleo89.17-0.06(-0.07%)

Oro1,835.40-6.10(-0.33%)

SM Energy Company (SM)

F S&P 500
4,248.50
-16.25(-0.38%)

F Dow Jones
33,092.00
-109.00(-0.33%)

F Nasdaq
14,657.75
-56.75(-0.39%)

E-mini Russell 2000 Index Futur
1,732.60
-9.30(-0.53%)

Petróleo
89.17
-0.06(-0.07%)

Oro
1,835.40
-6.10(-0.33%)