SM Energy Co (SM) Prix et données historiques

Taux historiques SM Energy Co

Fréquence

Quotidien

De Oct 25, 2024 à Nov 25, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	46.42	45.01	45.19	46.03	1.86%
21 nov. 2024	46.09	45.20	45.47	45.46	-0.02%
20 nov. 2024	44.91	44.00	44.03	44.76	1.66%
19 nov. 2024	44.42	43.43	44.25	43.89	-0.81%
18 nov. 2024	45.04	43.89	43.89	44.60	1.62%
15 nov. 2024	44.94	43.14	44.46	43.33	-2.54%
14 nov. 2024	44.83	43.68	44.39	44.27	-0.27%
13 nov. 2024	44.16	42.64	43.64	43.72	0.18%
12 nov. 2024	44.85	43.30	44.20	43.41	-1.79%
11 nov. 2024	44.07	42.98	43.40	44.02	1.43%
8 nov. 2024	43.38	42.51	43.01	43.37	0.84%
7 nov. 2024	44.37	43.04	44.04	43.28	-1.73%
6 nov. 2024	44.50	42.22	42.34	44.06	4.06%
5 nov. 2024	41.55	40.75	40.90	41.10	0.49%
4 nov. 2024	41.73	40.47	40.70	40.94	0.59%
1 nov. 2024	43.45	39.70	43.39	40.28	-7.17%
31 oct. 2024	43.27	41.93	42.77	41.97	-1.87%
30 oct. 2024	42.83	41.84	42.19	42.50	0.73%
29 oct. 2024	42.35	41.56	41.86	41.81	-0.12%
28 oct. 2024	42.14	41.32	41.32	41.96	1.55%
25 oct. 2024	43.54	42.63	43.02	43.48	1.07%

Plus haut:46.42

Plus bas:39.70

Moyenne:43.25

Différence:3.01

% Variation:7.00%

Vendeur de données: Xignite Logo

Actions