SM Energy Company (SM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.67-4.64 (-13.93%)
Al cierre: 1:00p.m. EST
28.84 +0.17 (+0.59%)
Fuera de horario: 04:42PM EST
Fuera de horario: 04:42PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 de nov. de 2021 | 30.07 | 30.46 | 27.53 | 28.67 | 28.67 | 3,082,200 |
| 24 de nov. de 2021 | 31.12 | 33.47 | 31.12 | 33.31 | 33.31 | 2,078,500 |
| 23 de nov. de 2021 | 31.11 | 32.53 | 31.11 | 31.99 | 31.99 | 3,081,800 |
| 22 de nov. de 2021 | 30.25 | 31.61 | 30.24 | 30.40 | 30.40 | 2,870,500 |
| 19 de nov. de 2021 | 31.33 | 31.33 | 29.80 | 30.20 | 30.20 | 3,397,000 |
| 18 de nov. de 2021 | 33.13 | 34.37 | 32.09 | 32.92 | 32.92 | 1,953,700 |
| 17 de nov. de 2021 | 33.74 | 34.55 | 32.56 | 32.86 | 32.86 | 2,364,000 |
| 16 de nov. de 2021 | 34.71 | 34.97 | 33.99 | 34.40 | 34.40 | 1,433,000 |
| 15 de nov. de 2021 | 34.32 | 35.50 | 33.30 | 34.75 | 34.75 | 1,691,100 |
| 12 de nov. de 2021 | 34.50 | 34.75 | 33.91 | 34.54 | 34.54 | 1,530,100 |
| 11 de nov. de 2021 | 34.60 | 35.68 | 34.34 | 34.98 | 34.98 | 1,273,300 |
| 10 de nov. de 2021 | 36.66 | 36.95 | 33.61 | 34.11 | 34.11 | 2,527,900 |
| 09 de nov. de 2021 | 37.21 | 37.65 | 36.37 | 37.37 | 37.37 | 1,867,800 |
| 08 de nov. de 2021 | 37.41 | 38.25 | 37.41 | 37.66 | 37.66 | 2,204,600 |
| 05 de nov. de 2021 | 35.96 | 37.23 | 35.49 | 37.04 | 37.04 | 2,529,400 |
| 04 de nov. de 2021 | 36.50 | 37.29 | 34.71 | 35.51 | 35.51 | 2,536,100 |
| 03 de nov. de 2021 | 35.31 | 36.76 | 35.05 | 35.12 | 35.12 | 2,152,400 |
| 02 de nov. de 2021 | 36.41 | 37.65 | 35.83 | 36.45 | 36.45 | 2,665,300 |
| 01 de nov. de 2021 | 35.20 | 37.15 | 35.13 | 36.64 | 36.64 | 3,319,500 |
| 29 de oct. de 2021 | 34.14 | 37.34 | 32.91 | 34.32 | 34.32 | 5,793,700 |
| 28 de oct. de 2021 | 31.91 | 32.50 | 31.16 | 32.09 | 32.09 | 2,354,700 |
| 27 de oct. de 2021 | 33.07 | 34.40 | 32.08 | 32.26 | 32.26 | 3,102,100 |
| 26 de oct. de 2021 | 32.99 | 34.31 | 32.57 | 33.63 | 33.63 | 3,341,700 |
| 25 de oct. de 2021 | 31.53 | 33.27 | 31.53 | 32.63 | 32.63 | 2,807,900 |
| 22 de oct. de 2021 | 30.18 | 30.84 | 29.25 | 30.80 | 30.80 | 1,747,300 |
| 22 de oct. de 2021 | 0.01 Dividendo | |||||
| 21 de oct. de 2021 | 30.50 | 30.75 | 29.43 | 29.76 | 29.75 | 1,581,400 |
| 20 de oct. de 2021 | 29.32 | 31.06 | 29.20 | 30.81 | 30.80 | 1,550,200 |
| 19 de oct. de 2021 | 30.37 | 30.75 | 29.32 | 30.09 | 30.08 | 1,901,200 |
| 18 de oct. de 2021 | 29.73 | 31.84 | 29.47 | 30.01 | 30.00 | 2,870,700 |
| 15 de oct. de 2021 | 30.01 | 30.64 | 29.07 | 29.09 | 29.08 | 2,544,200 |
| 14 de oct. de 2021 | 30.10 | 30.60 | 28.93 | 29.37 | 29.36 | 2,012,600 |
| 13 de oct. de 2021 | 29.19 | 29.59 | 28.36 | 29.26 | 29.25 | 2,555,600 |
| 12 de oct. de 2021 | 30.56 | 31.04 | 29.05 | 29.48 | 29.47 | 2,228,400 |
| 11 de oct. de 2021 | 31.44 | 32.07 | 30.56 | 30.63 | 30.62 | 2,054,500 |
| 08 de oct. de 2021 | 30.56 | 31.47 | 30.04 | 30.33 | 30.32 | 2,915,900 |
| 07 de oct. de 2021 | 28.46 | 30.94 | 28.12 | 30.31 | 30.30 | 3,365,600 |
| 06 de oct. de 2021 | 28.61 | 29.42 | 27.99 | 28.41 | 28.40 | 2,754,300 |
| 05 de oct. de 2021 | 29.74 | 30.39 | 28.24 | 29.46 | 29.45 | 3,146,500 |
| 04 de oct. de 2021 | 28.46 | 29.13 | 27.83 | 28.94 | 28.93 | 3,580,600 |
| 01 de oct. de 2021 | 26.58 | 28.19 | 26.57 | 27.86 | 27.85 | 2,321,300 |
| 30 de sep. de 2021 | 26.18 | 26.88 | 25.44 | 26.38 | 26.37 | 2,765,800 |
| 29 de sep. de 2021 | 25.36 | 26.50 | 24.80 | 26.39 | 26.38 | 2,556,900 |
| 28 de sep. de 2021 | 26.92 | 27.28 | 25.45 | 25.56 | 25.55 | 4,665,100 |
| 27 de sep. de 2021 | 24.99 | 26.66 | 24.91 | 26.38 | 26.37 | 3,689,000 |
| 24 de sep. de 2021 | 23.44 | 24.42 | 23.17 | 24.13 | 24.12 | 1,859,200 |
| 23 de sep. de 2021 | 22.90 | 24.07 | 22.72 | 23.87 | 23.86 | 1,926,900 |
| 22 de sep. de 2021 | 22.02 | 23.01 | 22.02 | 22.76 | 22.75 | 2,219,000 |
| 21 de sep. de 2021 | 22.16 | 22.40 | 20.97 | 21.45 | 21.44 | 2,315,400 |
| 20 de sep. de 2021 | 21.00 | 22.01 | 20.83 | 21.58 | 21.57 | 2,863,300 |
| 17 de sep. de 2021 | 22.98 | 23.34 | 22.15 | 22.38 | 22.37 | 5,196,700 |
| 16 de sep. de 2021 | 22.71 | 23.06 | 22.24 | 22.61 | 22.60 | 2,595,500 |
| 15 de sep. de 2021 | 21.23 | 23.18 | 21.23 | 23.02 | 23.01 | 4,173,800 |
| 14 de sep. de 2021 | 21.15 | 21.56 | 20.03 | 20.26 | 20.25 | 2,343,900 |
| 13 de sep. de 2021 | 20.23 | 21.14 | 20.17 | 20.74 | 20.73 | 2,634,100 |
| 10 de sep. de 2021 | 20.31 | 20.64 | 19.79 | 19.83 | 19.82 | 1,745,800 |
| 09 de sep. de 2021 | 19.17 | 20.23 | 19.01 | 19.80 | 19.79 | 2,142,400 |
| 08 de sep. de 2021 | 19.78 | 20.23 | 19.22 | 19.52 | 19.51 | 2,265,900 |
| 07 de sep. de 2021 | 19.40 | 20.21 | 19.16 | 19.56 | 19.55 | 1,447,100 |
| 03 de sep. de 2021 | 20.01 | 20.32 | 19.52 | 19.69 | 19.68 | 1,684,200 |
| 02 de sep. de 2021 | 19.12 | 20.78 | 19.11 | 20.14 | 20.13 | 2,558,300 |
| 01 de sep. de 2021 | 19.08 | 19.31 | 18.62 | 18.85 | 18.84 | 1,772,100 |
| 31 de ago. de 2021 | 18.76 | 19.45 | 18.47 | 19.10 | 19.09 | 2,490,800 |
| 30 de ago. de 2021 | 19.48 | 19.49 | 18.61 | 18.87 | 18.86 | 1,890,900 |
| 27 de ago. de 2021 | 17.90 | 19.40 | 17.90 | 19.04 | 19.03 | 2,638,200 |
| 26 de ago. de 2021 | 17.54 | 17.92 | 17.26 | 17.51 | 17.50 | 2,456,900 |
| 25 de ago. de 2021 | 17.48 | 18.11 | 17.08 | 17.81 | 17.80 | 2,023,000 |
| 24 de ago. de 2021 | 17.01 | 17.55 | 16.88 | 17.40 | 17.39 | 2,658,300 |
| 23 de ago. de 2021 | 16.16 | 16.70 | 16.07 | 16.62 | 16.61 | 2,534,500 |
| 20 de ago. de 2021 | 15.10 | 15.45 | 14.79 | 15.26 | 15.25 | 2,839,100 |
| 19 de ago. de 2021 | 15.24 | 15.60 | 14.83 | 15.30 | 15.29 | 3,936,100 |
| 18 de ago. de 2021 | 16.52 | 16.90 | 15.69 | 15.75 | 15.74 | 2,689,500 |
| 17 de ago. de 2021 | 16.70 | 17.32 | 16.39 | 16.57 | 16.56 | 1,947,500 |
| 16 de ago. de 2021 | 17.31 | 17.36 | 16.58 | 16.91 | 16.90 | 2,762,200 |
| 13 de ago. de 2021 | 18.82 | 18.86 | 17.85 | 17.91 | 17.90 | 1,828,900 |
| 12 de ago. de 2021 | 18.82 | 19.11 | 18.35 | 18.97 | 18.96 | 1,838,300 |
| 11 de ago. de 2021 | 18.53 | 19.02 | 17.95 | 19.00 | 18.99 | 2,042,400 |
| 10 de ago. de 2021 | 18.05 | 19.13 | 17.84 | 18.76 | 18.75 | 2,426,100 |
| 09 de ago. de 2021 | 17.93 | 18.36 | 17.60 | 17.78 | 17.77 | 2,725,200 |
| 06 de ago. de 2021 | 18.41 | 18.93 | 18.10 | 18.67 | 18.66 | 2,010,700 |
| 05 de ago. de 2021 | 17.68 | 18.56 | 17.68 | 18.11 | 18.10 | 2,877,400 |
| 04 de ago. de 2021 | 18.55 | 18.85 | 17.33 | 17.40 | 17.39 | 3,535,900 |
| 03 de ago. de 2021 | 18.49 | 19.38 | 17.85 | 18.97 | 18.96 | 3,607,800 |
| 02 de ago. de 2021 | 18.76 | 20.17 | 18.22 | 18.72 | 18.71 | 3,618,500 |
| 30 de jul. de 2021 | 18.72 | 19.25 | 18.06 | 18.70 | 18.69 | 4,243,700 |
| 29 de jul. de 2021 | 19.06 | 19.31 | 18.19 | 18.52 | 18.51 | 2,753,500 |
| 28 de jul. de 2021 | 18.43 | 19.01 | 17.95 | 18.71 | 18.70 | 2,195,900 |
| 27 de jul. de 2021 | 18.95 | 19.01 | 17.62 | 18.21 | 18.20 | 3,000,500 |
| 26 de jul. de 2021 | 18.69 | 19.70 | 18.69 | 19.28 | 19.27 | 2,221,700 |
| 23 de jul. de 2021 | 19.36 | 19.36 | 18.25 | 18.62 | 18.61 | 1,807,200 |
| 22 de jul. de 2021 | 19.64 | 19.67 | 18.46 | 19.04 | 19.03 | 2,670,100 |
| 21 de jul. de 2021 | 19.30 | 20.46 | 19.28 | 19.73 | 19.72 | 3,096,300 |
| 20 de jul. de 2021 | 18.30 | 19.19 | 18.09 | 18.64 | 18.63 | 3,087,400 |
| 19 de jul. de 2021 | 17.92 | 18.75 | 17.30 | 18.11 | 18.10 | 4,668,500 |
| 16 de jul. de 2021 | 20.69 | 20.83 | 18.95 | 19.08 | 19.07 | 3,913,700 |
| 15 de jul. de 2021 | 20.65 | 21.39 | 20.15 | 20.42 | 20.41 | 2,820,800 |
| 14 de jul. de 2021 | 22.80 | 23.10 | 20.85 | 21.10 | 21.09 | 3,037,600 |
| 13 de jul. de 2021 | 22.94 | 23.39 | 22.31 | 22.61 | 22.60 | 2,448,700 |
| 12 de jul. de 2021 | 22.82 | 23.48 | 22.55 | 23.05 | 23.04 | 1,225,000 |
| 09 de jul. de 2021 | 22.95 | 24.05 | 22.63 | 23.61 | 23.60 | 1,999,500 |
| *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...
© 2021 Yahoo. Todos los derechos reservados.
