U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 202337.5938.1737.3638.0938.091,060,100
02 oct 202339.7739.8737.5037.8637.862,183,200
29 sept 202340.1440.3639.5639.6539.651,349,300
28 sept 202340.5641.2139.8540.0640.062,182,700
27 sept 202339.3740.9739.2840.6640.661,294,700
26 sept 202337.7738.8737.7638.7438.741,127,300
25 sept 202337.2338.4437.2338.2738.27741,100
22 sept 202338.2038.2537.0537.2037.201,343,000
21 sept 202338.1938.4337.3737.6237.621,168,700
20 sept 202339.0039.4837.9137.9537.951,406,200
19 sept 202340.0340.1939.1039.2939.291,445,700
18 sept 202340.2840.3339.0839.4539.451,553,700
15 sept 202339.8040.1939.0539.5939.598,010,400
14 sept 202341.1941.4540.2440.3540.351,349,900
13 sept 202341.3041.3339.9040.5540.551,729,800
12 sept 202341.0641.4440.5941.3841.381,177,900
11 sept 202341.7841.8739.5840.2540.252,210,600
08 sept 202342.2042.3341.5041.6341.632,212,600
07 sept 202342.4942.7241.8142.0942.091,464,100
06 sept 202342.1142.8542.0242.4742.47890,200
05 sept 202342.9243.1842.2542.2842.281,770,400
01 sept 202342.8843.3242.5842.9342.931,231,200
31 ago 202342.0142.5841.7042.3142.311,447,900
30 ago 202341.4542.1341.2241.9741.971,506,900
29 ago 202341.4041.4340.6041.0841.08937,500
28 ago 202341.0641.4240.7841.0641.06905,000
25 ago 202340.3541.3039.8440.8440.841,478,500
24 ago 202340.1040.7339.8639.8639.861,038,000
23 ago 202340.0040.6239.2840.5540.551,164,500
22 ago 202341.3841.6840.2740.2840.281,519,400
21 ago 202340.8941.6040.7441.3541.351,794,400
18 ago 202339.7940.6739.6640.6040.601,814,500
17 ago 202340.2540.7640.0240.3140.311,668,200
16 ago 202339.7940.5739.2739.4539.451,637,600
15 ago 202339.0539.3338.6639.0139.011,348,300
14 ago 202339.4539.7338.9939.5739.57990,800
11 ago 202339.0539.9239.0539.7539.751,162,700
10 ago 202339.4539.8138.9039.1739.171,473,200
09 ago 202339.2540.4038.9839.8039.802,079,500
08 ago 202337.6039.1537.2738.9038.901,831,500
07 ago 202338.2038.8437.8038.8338.831,451,300
04 ago 202337.8538.7537.5038.3338.331,593,300
03 ago 202335.8437.8935.4637.3037.302,243,200
02 ago 202335.7335.9635.0135.6235.621,676,200
01 ago 202335.8736.2535.0636.0936.091,272,300
31 jul 202336.2936.4835.9236.2936.291,524,900
28 jul 202335.0035.9334.5535.8335.831,223,400
27 jul 202335.7235.8734.5034.6734.671,418,700
26 jul 202334.6535.4434.5535.1935.191,188,000
25 jul 202334.6135.7034.3935.1435.141,331,300
24 jul 202334.4935.0134.2534.5734.571,805,100
21 jul 202334.6834.8133.9234.2934.291,011,700
20 jul 202335.0535.0534.0134.6134.611,356,400
20 jul 20230.15 Dividendo
19 jul 202334.7435.2534.4434.7634.611,568,300
18 jul 202333.0535.1732.9734.5134.362,378,600
17 jul 202332.3732.9232.2132.6632.52994,600
14 jul 202333.8233.8932.3732.4332.291,334,800
13 jul 202333.4534.5633.0734.2234.071,366,700
12 jul 202333.7533.9533.2933.3933.251,452,700
11 jul 202332.8233.5932.3433.2833.141,628,500
10 jul 202332.1132.5031.9132.3832.241,683,400
07 jul 202330.0632.4030.0632.1832.041,778,700
06 jul 202331.2531.5029.5130.1830.051,254,000
05 jul 202332.2232.2531.5731.5731.431,336,000
03 jul 202331.6832.1431.5332.0231.88947,300
30 jun 202331.4431.8930.9131.6331.491,915,500
29 jun 202330.7831.4830.4131.3131.171,768,700
28 jun 202330.2930.8129.8930.7530.621,380,900
27 jun 202329.9830.7629.6530.4730.342,020,700
26 jun 202329.1530.4629.1530.1730.042,106,300
23 jun 202328.0029.3827.9829.0928.967,518,800
22 jun 202329.4029.5228.4328.5728.451,419,100
21 jun 202328.4430.3828.2729.7629.632,851,300
20 jun 202328.4028.5927.3727.9927.871,574,200
16 jun 202329.0429.0428.3328.9228.802,905,300
15 jun 202328.4429.3028.3628.7328.611,658,500
14 jun 202329.2729.4527.8928.4028.282,017,300
13 jun 202328.6629.5528.4528.8828.761,618,500
12 jun 202328.4028.9727.7928.1027.981,593,800
09 jun 202329.3529.5528.7929.0428.911,241,600
08 jun 202329.6529.9028.9429.5429.411,662,600
07 jun 202328.4529.8528.4329.5829.451,616,600
06 jun 202326.8428.3626.5328.1728.051,495,900
05 jun 202328.9529.2327.1227.1927.071,903,300
02 jun 202327.4528.4327.2828.2128.091,421,600
01 jun 202326.4227.2426.2326.8426.721,260,200
31 may 202325.9526.4425.8426.2926.181,783,500
30 may 202326.8527.0026.0826.6026.491,268,700
26 may 202327.5327.6727.0827.5227.401,301,700
25 may 202328.4028.4827.0627.4527.332,214,100
24 may 202328.4129.4128.1828.7728.651,550,300
23 may 202328.3528.9428.1328.2028.081,658,600
22 may 202326.8228.4326.8228.1528.032,703,700
19 may 202327.2627.3126.5926.6926.571,329,800
18 may 202326.2626.9525.8526.8826.76916,700
17 may 202326.0426.6625.4726.5626.451,280,900
16 may 202326.3026.6225.6625.6825.571,056,800
15 may 202325.9726.7125.8626.5426.431,063,700
12 may 202326.3226.4825.3725.7925.681,527,500
*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...