SM Energy Company

NYS:SM.N, US78454L1008
+ SM Energy Company op mijn watchlist
29,400 21:00
-0,850 (-2,81%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 39,560 40,160 39,480
40,340 789.737 +1,400 +3,61%
03 jan 0,000 40,580 40,170
40,860 883.147 +0,420 +1,05%
06 jan 41,170 40,860 40,575
41,895 1.318.967 +0,280 +0,69%
07 jan 40,950 42,680 40,950
42,690 2.089.362 +1,820 +4,45%
08 jan 42,315 42,650 42,010
42,810 1.683.717 -0,030 -0,07%
10 jan 0,000 43,350 43,280
44,500 1.984.560 +0,700 +1,64%
13 jan 43,640 43,720 43,290
44,740 1.335.550 +0,370 +0,85%
14 jan 0,000 43,920 43,210
44,239 1.893.136 +0,200 +0,46%
15 jan 0,000 44,690 44,060
44,950 1.124.768 +0,770 +1,75%
16 jan 0,000 44,120 44,020
44,780 1.182.595 -0,570 -1,28%
17 jan 0,000 43,210 42,740
44,170 2.135.955 -0,910 -2,06%
21 jan 43,060 41,880 41,830
43,060 1.403.891 -1,330 -3,08%
22 jan 0,000 41,780 41,380
42,300 1.551.797 -0,100 -0,24%
23 jan 0,000 41,220 40,690
42,540 1.700.229 -0,560 -1,34%
24 jan 0,000 40,090 39,990
41,260 1.308.707 -1,130 -2,74%
27 jan 40,090 39,690 39,360
40,890 1.464.150 -0,400 -1,00%
28 jan 0,000 39,680 39,090
40,500 1.210.156 -0,010 -0,03%
29 jan 39,580 40,050 39,250
40,205 1.259.015 +0,370 +0,93%
30 jan 0,000 39,610 39,310
40,450 1.172.145 -0,440 -1,10%
31 jan 39,565 37,960 37,840
39,565 1.282.753 -1,650 -4,17%
« 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