SM Energy Company SM
NYSE · Vereinigte Staaten · Energierohstoffe
$34,85+1,07 (+3,17 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,60 | +2,43 % | $33,63 | $34,84 | $33,53 | 852,61K |
| 2026-09-30 | $33,78 | +2,02 % | $33,22 | $34,90 | $33,04 | 4,06M |
| 2026-09-29 | $33,11 | -1,31 % | $32,71 | $33,55 | $32,55 | 3,42M |
| 2026-09-28 | $33,55 | -1,06 % | $34,50 | $34,75 | $33,47 | 3,68M |
| 2026-09-25 | $33,91 | -3,39 % | $34,40 | $34,86 | $33,59 | 3,06M |
| 2026-09-24 | $35,10 | +2,30 % | $34,83 | $35,64 | $34,50 | 3,99M |
| 2026-09-23 | $34,31 | +1,15 % | $34,43 | $35,24 | $33,94 | 3,53M |
| 2026-09-22 | $33,92 | -2,39 % | $34,18 | $34,90 | $33,86 | 4,21M |
| 2026-09-21 | $34,75 | -6,00 % | $35,91 | $36,22 | $34,59 | 4,96M |
| 2026-09-18 | $36,97 | 0,00 % | $36,87 | $37,32 | $36,47 | 7,49M |
| 2026-09-17 | $36,97 | -3,12 % | $37,57 | $38,31 | $36,90 | 7,05M |
| 2026-09-16 | $38,16 | -7,58 % | $39,99 | $40,21 | $37,96 | 5,83M |
| 2026-09-15 | $41,29 | +5,79 % | $39,00 | $41,56 | $39,00 | 4,82M |
| 2026-09-14 | $39,03 | +2,44 % | $39,00 | $39,96 | $38,76 | 4,56M |
| 2026-09-11 | $38,10 | -0,21 % | $37,49 | $38,25 | $37,42 | 3,52M |
| 2026-09-10 | $38,18 | +0,53 % | $38,60 | $38,88 | $37,55 | 2,80M |
| 2026-09-09 | $37,98 | +0,58 % | $38,50 | $38,69 | $37,97 | 3,26M |
| 2026-09-08 | $37,76 | +3,62 % | $37,30 | $38,45 | $37,27 | 4,80M |
| 2026-09-04 | $36,44 | -3,09 % | $36,92 | $37,13 | $36,28 | 2,12M |
| 2026-09-03 | $37,60 | -1,80 % | $37,72 | $38,31 | $37,46 | 4,02M |
| 2026-09-02 | $38,29 | +0,66 % | $37,50 | $38,94 | $37,45 | 3,18M |
| 2026-09-01 | $38,04 | +2,31 % | $38,15 | $38,20 | $37,32 | 2,20M |
| 2026-08-31 | $37,18 | +1,53 % | $37,78 | $38,02 | $36,75 | 5,45M |
| 2026-08-28 | $36,62 | -0,52 % | $36,91 | $37,05 | $36,15 | 4,48M |
| 2026-08-27 | $36,81 | +4,10 % | $35,51 | $36,89 | $35,07 | 3,58M |
| 2026-08-26 | $35,36 | -0,90 % | $34,85 | $36,23 | $34,48 | 3,38M |
| 2026-08-25 | $35,68 | -2,14 % | $35,29 | $36,27 | $35,20 | 2,43M |
| 2026-08-24 | $36,46 | -1,99 % | $36,61 | $36,87 | $35,63 | 3,19M |
| 2026-08-21 | $37,20 | -1,17 % | $37,81 | $38,15 | $36,84 | 2,99M |
| 2026-08-20 | $37,64 | +4,15 % | $37,02 | $38,25 | $36,98 | 4,93M |
| 2026-08-19 | $36,14 | +1,83 % | $35,91 | $36,72 | $35,67 | 3,61M |
| 2026-08-18 | $35,49 | +0,03 % | $36,01 | $36,14 | $35,16 | 2,92M |
| 2026-08-17 | $35,48 | +5,13 % | $33,95 | $35,50 | $33,83 | 3,68M |
| 2026-08-14 | $33,75 | +4,10 % | $32,72 | $34,28 | $32,72 | 4,11M |
| 2026-08-13 | $32,42 | 0,00 % | $32,42 | $32,62 | $31,59 | 3,99M |
| 2026-08-12 | $32,42 | -0,28 % | $32,42 | $32,67 | $32,13 | 2,92M |
| 2026-08-11 | $32,51 | +2,36 % | $31,49 | $32,62 | $31,49 | 3,41M |
| 2026-08-10 | $31,76 | +9,97 % | $29,63 | $31,88 | $29,63 | 5,17M |
| 2026-08-07 | $28,88 | +0,63 % | $28,32 | $29,61 | $28,21 | 3,98M |
| 2026-08-06 | $28,70 | -1,10 % | $30,60 | $30,60 | $28,20 | 9,67M |
| 2026-08-05 | $29,02 | -6,54 % | $31,10 | $31,13 | $28,96 | 4,90M |
| 2026-08-04 | $31,05 | -2,76 % | $30,85 | $31,66 | $30,52 | 2,82M |
| 2026-08-03 | $31,93 | -1,81 % | $31,37 | $32,07 | $30,92 | 2,97M |
| 2026-07-31 | $32,52 | +2,81 % | $32,00 | $32,55 | $31,59 | 2,52M |
| 2026-07-30 | $31,63 | -0,28 % | $30,96 | $31,79 | $30,95 | 1,91M |
| 2026-07-29 | $31,72 | +6,98 % | $31,08 | $31,87 | $30,68 | 2,93M |
| 2026-07-28 | $29,65 | -2,15 % | $30,63 | $30,68 | $29,34 | 2,74M |
| 2026-07-27 | $30,30 | -8,71 % | $31,72 | $32,25 | $30,28 | 3,68M |
| 2026-07-24 | $33,19 | -0,95 % | $33,42 | $33,92 | $32,94 | 2,98M |
| 2026-07-23 | $33,51 | +0,96 % | $34,16 | $34,20 | $33,29 | 4,46M |
| 2026-07-22 | $33,19 | +3,01 % | $32,99 | $33,66 | $32,80 | 3,99M |
| 2026-07-21 | $32,22 | +3,01 % | $31,40 | $32,41 | $31,40 | 3,48M |
| 2026-07-20 | $31,28 | -0,13 % | $30,94 | $31,87 | $30,66 | 3,22M |
| 2026-07-17 | $31,32 | +3,67 % | $30,92 | $31,46 | $30,42 | 2,32M |
| 2026-07-16 | $30,21 | +0,94 % | $30,18 | $30,65 | $30,10 | 1,80M |
| 2026-07-15 | $29,93 | +0,71 % | $30,16 | $30,32 | $29,30 | 3,06M |
| 2026-07-14 | $29,72 | -0,57 % | $29,95 | $30,35 | $29,20 | 3,47M |
| 2026-07-13 | $29,89 | +7,48 % | $28,83 | $30,18 | $28,78 | 4,26M |
| 2026-07-10 | $27,81 | -1,87 % | $28,44 | $28,54 | $27,42 | 2,39M |
| 2026-07-09 | $28,34 | -2,65 % | $28,60 | $28,75 | $28,01 | 3,76M |
| 2026-07-08 | $29,11 | +4,26 % | $28,82 | $29,60 | $28,30 | 6,78M |
| 2026-07-07 | $27,92 | +5,96 % | $26,64 | $28,29 | $26,48 | 5,41M |
| 2026-07-06 | $26,35 | -1,86 % | $26,45 | $26,83 | $26,32 | 3,84M |
| 2026-07-02 | $26,85 | +4,35 % | $26,26 | $26,94 | $25,92 | 4,17M |
| 2026-07-01 | $25,73 | -1,42 % | $26,08 | $26,41 | $25,47 | 5,06M |
| 2026-06-30 | $26,10 | -0,15 % | $26,36 | $26,76 | $26,09 | 3,23M |
| 2026-06-29 | $26,14 | -0,76 % | $26,30 | $26,68 | $26,00 | 3,52M |
| 2026-06-26 | $26,34 | -0,68 % | $26,27 | $26,64 | $25,70 | 6,02M |
| 2026-06-25 | $26,52 | +0,11 % | $26,20 | $26,78 | $26,07 | 2,79M |
| 2026-06-24 | $26,49 | -3,36 % | $26,60 | $26,85 | $25,93 | 3,33M |
| 2026-06-23 | $27,41 | -0,54 % | $27,45 | $28,01 | $27,28 | 3,00M |
| 2026-06-22 | $27,56 | +1,55 % | $27,47 | $27,85 | $26,88 | 4,20M |
| 2026-06-18 | $27,14 | -3,38 % | $27,68 | $27,80 | $26,47 | 7,44M |
| 2026-06-17 | $28,09 | +0,11 % | $28,03 | $29,07 | $27,83 | 3,40M |
| 2026-06-16 | $28,06 | -1,44 % | $27,92 | $28,42 | $27,82 | 4,21M |
| 2026-06-15 | $28,47 | -8,60 % | $29,22 | $29,69 | $28,40 | 6,12M |
| 2026-06-12 | $31,15 | -0,42 % | $30,31 | $32,08 | $30,17 | 4,40M |
| 2026-06-11 | $31,28 | -4,72 % | $33,48 | $33,55 | $31,10 | 3,91M |
| 2026-06-10 | $32,83 | +5,63 % | $31,30 | $33,37 | $31,30 | 3,61M |
| 2026-06-09 | $31,08 | -3,99 % | $31,95 | $32,17 | $30,29 | 3,44M |
| 2026-06-08 | $32,37 | +0,50 % | $32,50 | $33,01 | $32,30 | 2,47M |
| 2026-06-05 | $32,21 | -5,15 % | $33,93 | $34,15 | $32,19 | 3,23M |
| 2026-06-04 | $33,96 | -0,96 % | $33,49 | $34,36 | $33,25 | 3,66M |
| 2026-06-03 | $34,29 | +4,10 % | $33,33 | $34,69 | $33,01 | 3,51M |
| 2026-06-02 | $32,94 | +0,83 % | $32,56 | $33,30 | $32,45 | 3,88M |
| 2026-06-01 | $32,67 | +6,38 % | $31,85 | $33,23 | $31,64 | 3,37M |
| 2026-05-29 | $30,71 | -1,44 % | $31,13 | $31,20 | $30,06 | 4,32M |
| 2026-05-28 | $31,16 | +1,73 % | $31,16 | $31,45 | $30,64 | 3,21M |
| 2026-05-27 | $30,63 | -3,65 % | $30,80 | $31,30 | $30,56 | 3,57M |
| 2026-05-26 | $31,79 | -5,86 % | $32,94 | $33,32 | $31,75 | 4,38M |