U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202236.6237.8535.7337.7837.781,401,793
28 sept 202234.5337.3833.7937.1937.192,549,000
27 sept 202234.7835.5033.5634.1634.162,572,200
26 sept 202235.4135.8233.7533.8633.862,327,500
23 sept 202237.2537.3935.3235.9435.942,715,200
22 sept 202241.9842.3539.6639.7639.761,741,100
21 sept 202243.3843.7340.8840.9740.971,315,100
20 sept 202242.3342.5441.0242.1342.131,100,200
19 sept 202241.5143.1941.2542.5742.571,080,900
16 sept 202244.1544.3541.7643.3043.302,234,900
15 sept 202245.4246.5544.5944.6444.641,235,000
14 sept 202245.7247.8145.5446.9046.901,322,200
13 sept 202245.5146.6944.5644.7744.771,505,700
12 sept 202246.9947.4946.0146.5246.521,257,000
09 sept 202244.8146.3444.7045.9445.941,619,500
08 sept 202243.1444.3243.1443.7643.761,328,400
07 sept 202241.9143.1540.7142.8442.842,004,600
06 sept 202243.6344.0542.4042.5842.58825,100
02 sept 202243.8344.2542.8343.2643.26746,800
01 sept 202243.2143.3041.2342.1542.151,273,200
31 ago 202242.7544.9542.1944.0744.071,964,000
30 ago 202245.1245.3242.8344.1244.121,369,700
29 ago 202244.9847.1944.5946.2646.261,408,200
26 ago 202245.9646.8744.8545.3045.30915,600
25 ago 202246.5546.9145.4046.2646.261,161,800
24 ago 202245.5046.2445.1446.0146.011,264,300
23 ago 202244.6046.9944.2945.1645.162,258,000
22 ago 202241.9743.4740.4643.3243.321,436,600
19 ago 202243.1343.8842.2642.5142.511,182,000
18 ago 202242.2143.8742.0043.6943.691,258,300
17 ago 202240.4241.5539.7941.2741.271,212,200
16 ago 202241.3042.3039.4840.4140.411,322,200
15 ago 202240.1041.5338.6040.9640.961,891,200
12 ago 202241.1142.5540.5042.1842.181,335,900
11 ago 202239.5941.5739.5241.3541.351,607,100
10 ago 202237.5138.7436.3538.4138.411,408,600
09 ago 202238.1738.9637.1837.5837.581,325,900
08 ago 202237.6238.2436.9437.3537.351,486,600
05 ago 202236.3738.9336.2338.1038.101,663,600
04 ago 202237.2838.2235.4237.0037.003,802,500
03 ago 202239.7339.7336.6337.2337.231,851,100
02 ago 202239.7340.0138.6339.3639.362,110,000
01 ago 202239.9840.2238.5439.7439.741,671,600
29 jul 202240.4641.9940.3341.2841.281,644,300
28 jul 202239.5940.3737.6339.3839.381,723,400
27 jul 202236.9239.1736.5438.8938.891,509,100
26 jul 202237.2937.6435.9136.4236.421,434,600
25 jul 202235.6137.4535.0036.7136.711,985,600
22 jul 202235.5936.2034.2134.7434.741,627,900
21 jul 202235.1835.6833.9235.6135.611,451,400
20 jul 202234.7136.6234.3736.5836.581,258,000
19 jul 202232.8335.1632.7935.0635.061,495,600
18 jul 202233.1934.3832.9133.2633.261,317,100
15 jul 202232.7932.9331.5432.0832.081,620,300
14 jul 202230.8531.9430.2531.8331.831,609,700
13 jul 202231.4533.3631.4532.2132.211,788,800
12 jul 202231.6032.3630.4631.9831.982,332,900
11 jul 202232.7233.4732.0033.2633.261,569,500
08 jul 202233.5134.2832.5033.1933.192,344,000
07 jul 202231.7533.6631.4033.2033.202,602,600
06 jul 202230.8131.6329.2730.3630.363,656,600
05 jul 202232.8632.9630.6931.3231.322,413,400
01 jul 202234.5434.8832.6634.0834.081,753,800
30 jun 202234.4035.6433.7634.1934.192,105,400
29 jun 202239.2839.7735.7435.9035.901,898,600
28 jun 202238.2939.0036.8638.6038.602,461,700
27 jun 202236.3837.7435.7137.0937.093,178,800
24 jun 202236.5137.0834.4135.5435.548,356,800
23 jun 202236.9437.1734.8735.8535.853,010,200
22 jun 202237.1138.3536.1236.3936.392,571,800
21 jun 202240.9941.6639.7540.4440.442,436,600
17 jun 202243.2043.4938.9939.7139.714,620,900
16 jun 202246.1447.0842.8043.3043.302,888,200
15 jun 202248.7649.5046.9647.9247.922,247,100
14 jun 202249.7050.7547.1148.6848.682,037,000
13 jun 202248.0549.5245.9048.1948.192,188,800
10 jun 202251.0052.3949.2850.5650.561,388,200
09 jun 202252.2153.2451.3751.7851.781,640,800
08 jun 202254.8154.9752.1652.6952.692,372,600
07 jun 202252.1454.4351.5554.3654.362,165,400
06 jun 202250.7253.0050.1352.4052.402,862,800
03 jun 202248.6750.6848.2250.2250.222,119,800
02 jun 202248.1449.7047.7448.6348.632,138,400
01 jun 202249.2050.3047.9749.1449.142,332,800
31 may 202250.7352.9647.6648.2748.275,397,500
27 may 202246.1149.7445.6649.7249.722,638,100
26 may 202243.6546.8043.6446.4146.412,992,100
25 may 202240.0843.4439.9843.3343.333,120,800
24 may 202239.6740.8939.0640.1840.181,613,000
23 may 202237.7940.4737.2640.3640.362,546,700
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
*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...