SM Energy Company

NYS:SM.N, US78454L1008
30,670 21:00
-0,260 (-0,84%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 32,745 30,010 29,430
33,135 2.524.708 -2,700 -8,25%
04 mrt 29,270 28,850 28,340
29,675 3.076.752 -1,160 -3,87%
05 mrt 28,290 27,520 26,660
28,400 2.993.700 -1,330 -4,61%
06 mrt 27,290 27,150 26,690
27,620 2.122.279 -0,370 -1,34%
07 mrt 27,380 27,590 27,360
28,460 2.560.349 +0,440 +1,62%
10 mrt 0,000 27,370 26,950
28,130 2.751.630 -0,220 -0,80%
11 mrt 27,550 29,070 27,550
29,250 3.250.361 +1,700 +6,21%
12 mrt 29,380 29,780 28,900
30,310 2.867.618 +0,710 +2,44%
13 mrt 29,480 28,770 28,270
29,875 2.128.690 -1,010 -3,39%
14 mrt 29,080 29,990 28,883
29,990 2.213.608 +1,220 +4,24%
17 mrt 30,050 30,260 29,775
30,730 2.334.208 +0,270 +0,90%
18 mrt 30,450 30,300 29,450
30,720 2.465.612 +0,040 +0,13%
19 mrt 30,190 31,200 30,190
31,350 2.665.543 +0,900 +2,97%
20 mrt 31,030 30,930 30,560
31,090 2.540.515 -0,270 -0,87%
21 mrt 30,777 30,670 30,450
31,160 10.003.134 -0,260 -0,84%

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront