U.S. markets closed

SM Energy Company (SM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
31.98-1.17 (-3.53%)
Al cierre: 04:00PM EST
32.10 +0.12 (+0.38%)
Fuera de horario: 04:29PM EST
Periodo de tiempo:
30 ene 2022 - 30 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 ene 202332.6332.8731.9231.9831.981,042,600
27 ene 202333.9234.1533.1433.1533.151,400,500
26 ene 202333.3033.7532.5133.6333.631,105,800
25 ene 202332.7332.9731.9932.9132.911,012,900
24 ene 202333.6534.0032.7332.9932.991,294,700
23 ene 202333.5634.2733.2734.0234.021,126,300
20 ene 202333.7033.7432.8233.2533.251,523,500
19 ene 202332.8033.6731.8433.4533.452,137,400
19 ene 20230.15 Dividendo
18 ene 202333.8734.6132.8833.1733.022,155,400
17 ene 202333.5233.7533.0633.5033.351,020,100
13 ene 202332.8333.2532.3833.0732.921,018,600
12 ene 202332.3133.5532.0933.0732.921,430,000
11 ene 202331.7632.0531.2531.9031.761,989,700
10 ene 202331.1231.3130.1531.2131.071,434,600
09 ene 202330.9131.4430.4830.6830.542,305,900
06 ene 202330.2530.4929.6229.7429.611,942,500
05 ene 202329.9130.2729.3829.7329.601,912,000
04 ene 202330.5030.8829.6830.0429.903,671,400
03 ene 202334.5034.5031.6131.9831.841,444,600
30 dic 202234.3034.9134.1834.8334.671,256,400
29 dic 202233.0134.8732.8534.7134.551,364,600
28 dic 202235.4035.4033.0833.2533.101,124,000
27 dic 202235.6335.6335.0735.5335.371,106,800
23 dic 202234.5735.3534.2535.3435.181,064,600
22 dic 202235.1635.1732.9133.9633.811,581,700
21 dic 202234.8835.3334.1535.2735.111,271,700
20 dic 202234.1134.6633.6333.8733.721,184,300
19 dic 202234.6834.8433.7534.2034.051,492,600
16 dic 202234.3634.8033.5334.2034.054,238,000
15 dic 202235.2036.1034.6735.5035.341,195,200
14 dic 202236.7637.1635.4235.6935.531,760,700
13 dic 202236.9437.3235.9436.4836.322,485,700
12 dic 202235.1336.0534.5035.8835.721,903,600
09 dic 202235.6435.8434.6034.6734.512,270,000
08 dic 202237.3537.9935.2235.3835.221,894,700
07 dic 202238.4438.8336.6336.6536.481,946,200
06 dic 202238.7939.4437.6638.2638.091,524,700
05 dic 202242.1842.8838.8139.1839.002,238,100
02 dic 202241.2642.4840.8841.1140.921,850,800
01 dic 202243.5143.9041.5641.6341.441,293,600
30 nov 202243.3843.8241.5543.1142.921,988,100
29 nov 202243.0243.6441.8042.3642.171,947,900
28 nov 202241.7542.7941.6042.1441.951,000,300
25 nov 202244.1944.5043.6643.7043.50335,300
23 nov 202243.5144.0942.9643.7443.54719,400
22 nov 202243.6944.7243.0844.6144.411,229,500
21 nov 202243.1743.4040.8542.7342.541,738,300
18 nov 202243.7544.5742.3944.4044.201,115,700
17 nov 202245.0045.1943.9145.1644.96977,500
16 nov 202246.6847.1845.3045.7745.561,638,000
15 nov 202246.5648.0945.8247.6247.401,108,200
14 nov 202246.4747.6746.0346.0445.831,020,800
11 nov 202245.8647.8845.4346.7646.551,425,700
10 nov 202244.1444.8943.1144.5244.322,292,100
09 nov 202247.0047.0042.9743.0442.851,585,200
08 nov 202248.2148.3946.4048.0847.862,020,100
07 nov 202246.4948.5545.9048.3848.161,592,100
04 nov 202246.4948.4744.3246.0945.882,611,600
03 nov 202243.6545.5043.4144.8144.611,801,500
02 nov 202245.6646.1543.9644.1843.981,638,300
01 nov 202246.2046.4045.1345.8945.681,781,200
31 oct 202244.2745.8643.9144.9844.782,603,700
28 oct 202245.1645.5043.3344.7944.591,882,800
27 oct 202245.9546.8844.4344.5244.321,551,000
26 oct 202244.2745.9144.2744.9844.781,071,000
25 oct 202243.9344.3843.1743.8443.64952,600
24 oct 202244.3845.2143.4243.8243.621,217,700
24 oct 20220.15 Dividendo
21 oct 202243.1544.5741.9444.5044.151,440,800
20 oct 202243.9445.0942.4642.8542.511,717,500
19 oct 202241.9943.5341.8043.2842.941,687,600
18 oct 202241.4943.0541.2042.2441.912,012,800
17 oct 202241.1341.6339.0641.2940.964,740,300
14 oct 202244.5145.4743.2343.4943.152,347,100
13 oct 202242.8545.5042.4145.0744.712,030,400
12 oct 202243.1244.4342.3843.7143.371,302,900
11 oct 202242.7944.3542.5243.7043.361,645,500
10 oct 202245.0745.8743.4344.0243.671,349,400
07 oct 202245.1546.9744.6145.0744.711,603,800
06 oct 202243.9645.8043.7845.4345.071,642,100
05 oct 202243.3245.0042.5644.5744.221,438,300
04 oct 202242.9243.7441.8343.3543.011,769,800
03 oct 202239.7042.0239.6841.4041.072,104,900
30 sept 202237.0938.1136.7637.6137.311,504,000
29 sept 202236.6237.8535.7337.7837.482,188,300
28 sept 202234.5337.3833.7937.1936.902,549,000
27 sept 202234.7835.5033.5634.1633.892,572,200
26 sept 202235.4135.8233.7533.8633.592,327,500
23 sept 202237.2537.3935.3235.9435.662,715,200
22 sept 202241.9842.3539.6639.7639.451,741,100
21 sept 202243.3843.7340.8840.9740.651,315,100
20 sept 202242.3342.5441.0242.1341.801,100,200
19 sept 202241.5143.1941.2542.5742.231,080,900
16 sept 202244.1544.3541.7643.3042.962,234,900
15 sept 202245.4246.5544.5944.6444.291,235,000
14 sept 202245.7247.8145.5446.9046.531,322,200
13 sept 202245.5146.6944.5644.7744.421,505,700
12 sept 202246.9947.4946.0146.5246.151,257,000
09 sept 202244.8146.3444.7045.9445.581,619,500
*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...