SM Energy Company

NYS:SM.N, US78454L1008
+ SM Energy Company op mijn watchlist
31,810 21:00
+1,140 (+3,72%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 0,000 37,380 36,700
38,048 1.526.593 -0,580 -1,53%
04 feb 36,750 38,270 36,670
38,390 1.058.797 +0,890 +2,38%
05 feb 38,240 37,850 37,440
38,240 1.040.850 -0,420 -1,10%
06 feb 38,135 37,240 36,920
38,140 1.309.261 -0,610 -1,61%
07 feb 0,000 37,380 37,150
37,890 1.228.306 +0,140 +0,38%
10 feb 38,160 39,410 38,000
39,560 1.676.001 +2,030 +5,43%
11 feb 0,000 40,610 0,000
41,290 1.634.813 +1,200 +3,04%
12 feb 40,235 38,910 38,870
40,880 1.869.575 -1,700 -4,19%
13 feb 0,000 38,970 38,460
39,420 1.373.552 +0,060 +0,15%
14 feb 39,295 38,520 38,130
39,985 1.693.603 -0,450 -1,15%
18 feb 38,900 38,620 38,230
39,240 1.687.783 +0,100 +0,26%
19 feb 0,000 38,830 37,940
39,400 2.486.576 +0,210 +0,54%
20 feb 0,000 37,110 36,560
39,390 4.571.080 -1,720 -4,43%
21 feb 36,950 34,350 34,060
37,025 4.711.669 -2,760 -7,44%
24 feb 34,450 33,820 33,711
34,620 2.605.834 -0,530 -1,54%
25 feb 33,790 33,080 32,960
34,730 3.367.505 -0,740 -2,19%
26 feb 33,210 32,370 32,190
33,455 2.959.644 -0,710 -2,15%
27 feb 32,830 32,520 32,170
33,230 2.303.146 +0,150 +0,46%
28 feb 32,500 32,710 31,805
32,840 1.724.599 +0,190 +0,58%
« Vorige maand
Volgende maand »

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