XNYS
Datos históricos de SM Energy Company
SM Energy Company · SM
$36.88
▼ -0.12 (-0.32%)
Última operación · 10/10/2026, 17:29:41 UTC
- Variación en el periodo
- +63.72%
- Máximo
- US$41.56
- 15 de septiembre de 2026
- Mínimo
- US$17.45
- 7 de enero de 2026
- Volumen medio diario
- 4.54 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.92 | 37.73 | 36.64 | 37.00 | −0.22% | 1.93 M |
| 8 oct 2026 | 36.64 | 37.35 | 36.35 | 37.08 | +5.19% | 4.38 M |
| 7 oct 2026 | 35.46 | 35.88 | 34.68 | 35.25 | +0.43% | 2.35 M |
| 6 oct 2026 | 34.90 | 35.34 | 34.46 | 35.10 | +0.14% | 2.34 M |
| 5 oct 2026 | 35.27 | 35.82 | 34.49 | 35.05 | −0.54% | 2.43 M |
| 2 oct 2026 | 34.23 | 35.35 | 34.13 | 35.24 | +0.51% | 2.02 M |
| 1 oct 2026 | 33.63 | 35.15 | 33.53 | 35.06 | +3.79% | 2.61 M |
| 30 sep 2026 | 33.22 | 34.90 | 33.04 | 33.78 | +2.02% | 4.06 M |
| 29 sep 2026 | 32.71 | 33.55 | 32.55 | 33.11 | −1.31% | 3.42 M |
| 28 sep 2026 | 34.50 | 34.75 | 33.47 | 33.55 | −1.06% | 3.68 M |
| 25 sep 2026 | 34.40 | 34.86 | 33.59 | 33.91 | −3.39% | 3.06 M |
| 24 sep 2026 | 34.83 | 35.64 | 34.50 | 35.10 | +2.30% | 3.99 M |
| 23 sep 2026 | 34.43 | 35.24 | 33.94 | 34.31 | +1.15% | 3.53 M |
| 22 sep 2026 | 34.18 | 34.90 | 33.86 | 33.92 | −2.39% | 4.21 M |
| 21 sep 2026 | 35.91 | 36.22 | 34.59 | 34.75 | −6.00% | 4.96 M |
| 18 sep 2026 | 36.87 | 37.32 | 36.47 | 36.97 | 0.00% | 7.49 M |
| 17 sep 2026 | 37.57 | 38.31 | 36.90 | 36.97 | −3.12% | 7.05 M |
| 16 sep 2026 | 39.99 | 40.21 | 37.96 | 38.16 | −7.58% | 5.83 M |
| 15 sep 2026 | 39.00 | 41.56 | 39.00 | 41.29 | +5.79% | 4.82 M |
| 14 sep 2026 | 39.00 | 39.96 | 38.76 | 39.03 | +2.44% | 4.56 M |
| 11 sep 2026 | 37.49 | 38.25 | 37.42 | 38.10 | −0.21% | 3.52 M |
| 10 sep 2026 | 38.60 | 38.88 | 37.55 | 38.18 | +0.53% | 2.8 M |
| 9 sep 2026 | 38.50 | 38.69 | 37.97 | 37.98 | +0.58% | 3.26 M |
| 8 sep 2026 | 37.30 | 38.45 | 37.27 | 37.76 | +3.62% | 4.8 M |
| 4 sep 2026 | 36.92 | 37.13 | 36.28 | 36.44 | −3.09% | 2.12 M |
| 3 sep 2026 | 37.72 | 38.31 | 37.46 | 37.60 | −1.80% | 4.02 M |
| 2 sep 2026 | 37.50 | 38.94 | 37.45 | 38.29 | +0.66% | 3.18 M |
| 1 sep 2026 | 38.15 | 38.20 | 37.32 | 38.04 | +2.31% | 2.2 M |
| 31 ago 2026 | 37.78 | 38.02 | 36.75 | 37.18 | +1.53% | 5.45 M |
| 28 ago 2026 | 36.91 | 37.05 | 36.15 | 36.62 | −0.52% | 4.48 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.