SM Energy Company

NYS:SM.N, US78454L1008
+ SM Energy Company op mijn watchlist
21,810 22:00
-0,450 (-2,02%)

Historische koersen - september 2024

Datum Open Slot Laag   Hoog Volume Verschil %
03 sep 0,000 42,890 42,870
0,000 1.485.309 -2,730 -5,98%
04 sep 0,000 41,770 41,730
43,130 1.917.939 -1,120 -2,61%
05 sep 0,000 41,460 41,290
42,270 1.321.851 -0,310 -0,74%
06 sep 0,000 40,150 39,910
41,720 1.260.953 -1,310 -3,16%
09 sep 39,750 39,560 39,350
40,060 1.923.379 -0,590 -1,47%
10 sep 39,520 38,860 38,280
39,520 1.723.957 -0,700 -1,77%
11 sep 39,110 39,080 37,790
39,220 1.497.575 +0,220 +0,57%
12 sep 0,000 38,780 38,250
39,520 1.246.551 -0,300 -0,77%
13 sep 0,000 39,160 39,050
39,833 1.236.597 +0,380 +0,98%
16 sep 39,610 39,820 39,020
40,000 1.194.408 +0,660 +1,69%
17 sep 0,000 40,500 39,850
40,930 1.437.570 +0,680 +1,71%
18 sep 40,360 40,950 40,220
41,710 1.769.334 +0,450 +1,11%
19 sep 0,000 41,500 41,460
42,140 1.321.311 +0,550 +1,34%
20 sep 0,000 41,530 40,780
42,210 8.041.652 +0,030 +0,07%
23 sep 41,410 42,100 41,350
42,720 2.126.607 +0,570 +1,37%
24 sep 42,890 42,500 42,230
43,000 1.603.865 +0,400 +0,95%
25 sep 42,280 41,060 40,840
42,360 1.983.785 -1,440 -3,39%
26 sep 0,000 38,070 37,860
40,150 3.248.991 -2,990 -7,28%
27 sep 0,000 39,810 0,000
39,900 2.454.872 +1,740 +4,57%
30 sep 0,000 39,970 39,010
40,540 1.320.443 +0,160 +0,40%
« 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