SM Energy Company Common Stockのデータ

SM Energy Company Common Stockの基本情報

名前 SM Energy Company Common Stock
ティッカー SM
国 United States
上場年 nan
セクター Energy

SM Energy Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.06 13.16 13.3 13.94 4376500.0 13.94
2021-02-12 12.82 11.6 11.74 12.69 3791300.0 12.69
2021-02-11 12.44 11.56 12.01 11.85 2975400.0 11.85
2021-02-10 12.25 11.56 11.75 12.06 3516100.0 12.06
2021-02-09 12.1 11.06 11.66 11.58 4287000.0 11.58
2021-02-08 12.08 11.5 11.5 11.95 3672700.0 11.95
2021-02-05 11.48 10.73 10.92 11.29 4213300.0 11.29
2021-02-04 10.94 10.02 10.4 10.59 4493800.0 10.59
2021-02-03 10.34 9.54 9.58 10.25 6191600.0 10.25
2021-02-02 9.54 9.05 9.24 9.1 3538200.0 9.1
2021-02-01 8.93 8.28 8.52 8.79 2991800.0 8.79
2021-01-29 8.94 8.18 8.35 8.39 3836800.0 8.39
2021-01-28 8.65 8.0 8.47 8.46 3721900.0 8.46
2021-01-27 8.96 8.07 8.08 8.28 4646400.0 8.28
2021-01-26 9.3 8.41 9.03 8.46 3853800.0 8.46
2021-01-25 9.4 8.56 8.82 8.96 4789600.0 8.96
2021-01-22 9.02 7.76 8.03 8.92 4297800.0 8.92
2021-01-21 8.82 8.06 8.63 8.26 4287000.0 8.26
2021-01-20 9.0 8.32 8.99 8.66 3655700.0 8.66
2021-01-19 9.03 8.49 8.62 8.77 4527100.0 8.77
2021-01-15 8.8 8.22 8.58 8.45 5467800.0 8.45
2021-01-14 9.63 8.84 9.39 8.88 5953600.0 8.88
2021-01-13 10.4 9.23 10.4 9.39 7091700.0 9.39
2021-01-12 10.39 9.41 9.57 10.37 6257900.0 10.37
2021-01-11 9.54 8.12 8.19 9.24 7849800.0 9.24
2021-01-08 8.79 8.33 8.77 8.42 4999800.0 8.42
2021-01-07 8.82 8.08 8.11 8.51 6888800.0 8.51
2021-01-06 8.11 7.33 7.61 7.89 8288500.0 7.89
2021-01-05 7.74 6.47 6.52 7.64 13615500.0 7.64
2021-01-04 6.39 5.89 6.17 6.36 7679000.0 6.36
2020-12-31 6.23 5.95 6.03 6.12 3762700.0 6.12
2020-12-30 6.18 5.71 5.81 6.12 4341800.0 6.12
2020-12-29 5.98 5.64 5.92 5.8 3011100.0 5.8
2020-12-28 6.21 5.74 6.05 5.85 3858500.0 5.85
2020-12-24 6.07 5.77 6.03 6.02 2642900.0 6.02
2020-12-23 6.11 5.5 5.52 6.0 5531700.0 6.0
2020-12-22 5.69 5.35 5.56 5.4 3530500.0 5.4
2020-12-21 5.59 5.06 5.12 5.57 7190400.0 5.57
2020-12-18 6.17 5.76 5.91 5.78 10777200.0 5.78
2020-12-17 6.01 5.71 5.87 5.97 4426200.0 5.97
2020-12-16 6.05 5.72 5.92 5.83 5588200.0 5.83
2020-12-15 6.14 5.7 6.1 5.88 6812800.0 5.88
2020-12-14 7.09 5.86 6.99 5.98 13814600.0 5.98
2020-12-11 6.75 6.23 6.65 6.67 10452100.0 6.67
2020-12-10 6.52 5.57 5.67 6.46 12740100.0 6.46
2020-12-09 6.07 5.34 5.5 5.57 14269900.0 5.57
2020-12-08 5.32 4.78 4.78 5.31 9696100.0 5.31
2020-12-07 5.03 4.65 4.78 4.8 6549100.0 4.8
2020-12-04 4.99 4.48 4.48 4.87 10609200.0 4.87
2020-12-03 4.49 4.15 4.34 4.37 7408100.0 4.37
2020-12-02 4.55 3.94 3.98 4.21 11552300.0 4.21
2020-12-01 4.45 3.91 4.35 4.12 8673300.0 4.12
2020-11-30 4.54 4.22 4.43 4.23 6853900.0 4.23
2020-11-27 4.69 4.48 4.64 4.54 3580900.0 4.54
2020-11-25 4.78 4.19 4.6 4.68 9875900.0 4.68
2020-11-24 4.71 4.25 4.54 4.6 11051000.0 4.6
2020-11-23 4.17 3.77 3.82 4.11 12628600.0 4.11
2020-11-20 3.72 3.41 3.48 3.62 9377500.0 3.62
2020-11-19 3.46 3.04 3.06 3.43 9977800.0 3.43
2020-11-18 3.84 3.1 3.39 3.13 19584300.0 3.13
2020-11-17 3.25 2.49 2.55 3.18 13160300.0 3.18
2020-11-16 2.74 2.56 2.74 2.61 5754100.0 2.61
2020-11-13 2.36 2.13 2.15 2.36 5756600.0 2.36
2020-11-12 2.35 2.16 2.27 2.18 3771700.0 2.18
2020-11-11 2.41 2.26 2.28 2.32 4430400.0 2.32
2020-11-10 2.3 2.09 2.3 2.27 6837600.0 2.27
2020-11-09 2.4 2.09 2.09 2.27 11126300.0 2.27
2020-11-06 1.92 1.77 1.83 1.8 2533500.0 1.8
2020-11-05 1.97 1.81 1.82 1.86 4234600.0 1.86
2020-11-04 1.88 1.71 1.8 1.81 4193900.0 1.81
2020-11-03 1.94 1.71 1.84 1.84 7119600.0 1.84
2020-11-02 1.83 1.51 1.57 1.78 6075700.0 1.78
2020-10-30 1.63 1.48 1.57 1.61 8104100.0 1.61
2020-10-29 1.55 1.34 1.36 1.47 5028300.0 1.47
2020-10-28 1.48 1.36 1.45 1.4 3892900.0 1.4
2020-10-27 1.53 1.47 1.51 1.52 2868800.0 1.52
2020-10-26 1.6 1.49 1.57 1.52 4096400.0 1.52
2020-10-23 1.67 1.57 1.58 1.61 3540600.0 1.61
2020-10-22 1.61 1.47 1.49 1.59 4966200.0 1.59
2020-10-21 1.54 1.47 1.52 1.48 3358800.0 1.47
2020-10-20 1.55 1.48 1.49 1.52 3768400.0 1.51
2020-10-19 1.57 1.47 1.53 1.49 3705000.0 1.48
2020-10-16 1.6 1.49 1.56 1.52 4496700.0 1.51
2020-10-15 1.63 1.55 1.6 1.56 4162500.0 1.55
2020-10-14 1.77 1.65 1.66 1.65 4054200.0 1.64
2020-10-13 1.76 1.63 1.72 1.64 3337000.0 1.63
2020-10-12 1.75 1.64 1.72 1.71 3672200.0 1.7
2020-10-09 1.91 1.69 1.85 1.71 6270700.0 1.7
2020-10-08 1.87 1.54 1.56 1.85 9456800.0 1.84
2020-10-07 1.56 1.46 1.51 1.53 3781900.0 1.52
2020-10-06 1.64 1.48 1.57 1.49 5563600.0 1.48
2020-10-05 1.63 1.51 1.6 1.56 3759300.0 1.55
2020-10-02 1.57 1.41 1.42 1.53 3584300.0 1.52
2020-10-01 1.58 1.48 1.55 1.51 5102200.0 1.5
2020-09-30 1.65 1.56 1.62 1.59 5956400.0 1.58
2020-09-29 1.73 1.56 1.7 1.62 5847800.0 1.61
2020-09-28 1.81 1.69 1.76 1.73 5680400.0 1.72
2020-09-25 1.94 1.68 1.87 1.72 8616400.0 1.71
2020-09-24 2.02 1.82 1.89 1.9 4554100.0 1.89
2020-09-23 2.11 1.87 2.03 1.88 4589200.0 1.87
2020-09-22 2.11 1.99 2.02 2.02 3509400.0 2.01
2020-09-21 2.09 1.97 2.06 1.99 5776800.0 1.98
2020-09-18 2.2 2.05 2.13 2.14 15169800.0 2.13
2020-09-17 2.16 1.95 2.06 2.12 6246600.0 2.11
2020-09-16 2.17 1.87 1.97 2.11 8246000.0 2.1
2020-09-15 2.04 1.84 1.91 1.9 6432200.0 1.89
2020-09-14 1.88 1.51 1.72 1.84 10556400.0 1.83
2020-09-11 1.83 1.67 1.83 1.71 5338800.0 1.7
2020-09-10 2.12 1.81 2.11 1.82 7840200.0 1.81
2020-09-09 2.26 2.03 2.26 2.1 5873100.0 2.09
2020-09-08 2.35 2.13 2.27 2.25 4635900.0 2.23
2020-09-04 2.39 2.16 2.21 2.38 6893600.0 2.36
2020-09-03 2.22 2.08 2.14 2.21 4745400.0 2.2
2020-09-02 2.33 2.05 2.3 2.09 7869300.0 2.08
2020-09-01 2.45 2.26 2.43 2.3 4602400.0 2.28
2020-08-31 2.62 2.42 2.62 2.43 5379700.0 2.41
2020-08-28 2.64 2.46 2.61 2.61 3787600.0 2.59
2020-08-27 2.58 2.41 2.5 2.56 3728300.0 2.54
2020-08-26 2.67 2.45 2.55 2.49 3106600.0 2.47
2020-08-25 2.69 2.5 2.59 2.61 3901200.0 2.59
2020-08-24 2.6 2.39 2.49 2.54 3786800.0 2.52
2020-08-21 2.61 2.38 2.58 2.42 4766700.0 2.4
2020-08-20 2.81 2.59 2.75 2.61 4712800.0 2.59
2020-08-19 2.92 2.76 2.81 2.79 3203600.0 2.77
2020-08-18 3.0 2.83 2.91 2.88 3817100.0 2.86
2020-08-17 3.08 2.86 3.08 3.03 3462900.0 3.01
2020-08-14 3.1 2.97 3.0 3.08 2255000.0 3.06
2020-08-13 3.2 2.99 3.1 3.01 3316000.0 2.99
2020-08-12 3.29 3.07 3.25 3.15 3594600.0 3.13
2020-08-11 3.49 3.06 3.34 3.1 5312200.0 3.08
2020-08-10 3.3 3.01 3.04 3.15 5525000.0 3.13
2020-08-07 3.01 2.84 2.9 2.97 2350000.0 2.95
2020-08-06 3.03 2.9 3.01 2.91 3019700.0 2.89
2020-08-05 3.07 2.91 3.0 3.03 4204800.0 3.01
2020-08-04 2.9 2.69 2.76 2.86 5081600.0 2.84
2020-08-03 2.97 2.75 2.94 2.76 5614900.0 2.74
2020-07-31 3.49 2.45 3.49 2.95 19369300.0 2.93
2020-07-30 3.59 3.41 3.55 3.48 5349800.0 3.46
2020-07-29 3.69 3.41 3.49 3.66 3749100.0 3.64
2020-07-28 3.58 3.46 3.52 3.47 3401800.0 3.45
2020-07-27 3.73 3.52 3.73 3.53 3969600.0 3.51
2020-07-24 3.87 3.58 3.75 3.71 4636000.0 3.68
2020-07-23 3.87 3.68 3.87 3.78 4749400.0 3.75
2020-07-22 4.07 3.77 4.07 3.94 4753800.0 3.91
2020-07-21 4.26 3.58 3.59 4.1 10177000.0 4.07
2020-07-20 3.68 3.44 3.57 3.45 3482200.0 3.43
2020-07-17 3.85 3.44 3.74 3.57 4194600.0 3.55
2020-07-16 3.8 3.6 3.7 3.72 3872900.0 3.69
2020-07-15 3.82 3.58 3.65 3.71 4876500.0 3.68
2020-07-14 3.52 3.22 3.3 3.52 3816100.0 3.5
2020-07-13 3.58 3.28 3.52 3.3 5788100.0 3.28
2020-07-10 3.49 3.15 3.2 3.48 3802700.0 3.46
2020-07-09 3.51 3.22 3.49 3.25 4723600.0 3.23
2020-07-08 3.53 3.34 3.44 3.47 3833800.0 3.45
2020-07-07 3.57 3.42 3.52 3.42 2726200.0 3.4
2020-07-06 3.76 3.48 3.73 3.56 4590000.0 3.54
2020-07-02 3.81 3.55 3.77 3.65 3504700.0 3.63
2020-07-01 3.9 3.56 3.76 3.63 4602100.0 3.61
2020-06-30 3.78 3.48 3.54 3.75 3270200.0 3.72
2020-06-29 3.65 3.43 3.53 3.59 3565500.0 3.57
2020-06-26 3.83 3.53 3.8 3.56 5958600.0 3.54
2020-06-25 3.92 3.4 3.48 3.92 6464400.0 3.89
2020-06-24 3.95 3.6 3.9 3.66 4485200.0 3.64
2020-06-23 4.21 3.96 4.16 4.04 8060200.0 4.01
2020-06-22 4.13 3.81 4.06 4.05 6612300.0 4.02
2020-06-19 4.55 4.12 4.52 4.16 8411100.0 4.13
2020-06-18 4.63 4.12 4.23 4.3 5522300.0 4.27
2020-06-17 4.67 4.25 4.65 4.27 5215800.0 4.24
2020-06-16 5.46 4.59 5.45 4.7 9023000.0 4.67
2020-06-15 4.96 4.05 4.2 4.84 5949800.0 4.81
2020-06-12 4.88 4.46 4.8 4.63 5893500.0 4.6
2020-06-11 4.79 4.12 4.38 4.31 6365500.0 4.28
2020-06-10 5.73 5.02 5.7 5.09 8660300.0 5.06
2020-06-09 6.35 5.53 6.24 6.02 7664100.0 5.98
2020-06-08 6.94 5.91 6.0 6.93 12153500.0 6.88
2020-06-05 5.69 4.59 4.6 5.49 12954600.0 5.45
2020-06-04 4.45 4.08 4.13 4.2 5273000.0 4.17
2020-06-03 4.32 4.03 4.3 4.21 6169700.0 4.18
2020-06-02 4.4 4.08 4.18 4.17 6736800.0 4.14
2020-06-01 4.21 3.49 3.52 4.15 10371600.0 4.12
2020-05-29 3.72 3.5 3.71 3.52 8009600.0 3.5
2020-05-28 4.09 3.7 3.84 3.7 6145300.0 3.67
2020-05-27 4.15 3.78 4.14 3.86 5243100.0 3.83
2020-05-26 4.25 3.95 4.15 4.04 8440300.0 4.01
2020-05-22 3.84 3.49 3.55 3.82 4068600.0 3.79
2020-05-21 3.75 3.52 3.61 3.66 5671900.0 3.64
2020-05-20 3.7 3.48 3.6 3.62 4626000.0 3.6
2020-05-19 3.68 3.33 3.64 3.49 5539700.0 3.47
2020-05-18 3.63 3.2 3.33 3.6 8711000.0 3.58
2020-05-15 3.1 2.9 2.92 3.03 4173900.0 3.01
2020-05-14 3.14 2.7 2.99 2.95 8334200.0 2.93
2020-05-13 3.5 2.99 3.5 3.08 9446200.0 3.06
2020-05-12 3.61 3.37 3.43 3.51 5657300.0 3.49
2020-05-11 3.66 3.36 3.56 3.37 7982100.0 3.35
2020-05-08 3.6 3.35 3.51 3.6 6958000.0 3.58
2020-05-07 3.65 3.31 3.36 3.45 5897100.0 3.43
2020-05-06 3.66 3.15 3.55 3.26 6928700.0 3.24
2020-05-05 4.1 3.46 4.02 3.54 10061400.0 3.52
2020-05-04 3.6 2.83 3.0 3.57 11403200.0 3.55
2020-05-01 4.39 3.05 4.0 3.31 23016200.0 3.29
2020-04-30 4.25 2.85 3.47 4.05 31273300.0 4.02
2020-04-29 3.76 2.0 2.08 3.3 43350900.0 3.28
2020-04-28 1.93 1.77 1.82 1.89 5883300.0 1.88
2020-04-27 1.8 1.6 1.75 1.78 8066400.0 1.77
2020-04-24 2.25 1.81 2.0 1.84 9289200.0 1.83
2020-04-23 2.04 1.72 1.79 1.85 11802000.0 1.84
2020-04-22 1.83 1.56 1.69 1.68 8238400.0 1.66
2020-04-21 1.68 1.4 1.42 1.63 6835800.0 1.61
2020-04-20 1.65 1.45 1.45 1.51 7893700.0 1.49
2020-04-17 1.68 1.51 1.6 1.68 8042800.0 1.66
2020-04-16 1.79 1.51 1.76 1.55 6430400.0 1.53
2020-04-15 1.8 1.52 1.72 1.73 8965500.0 1.71
2020-04-14 2.33 1.72 2.24 1.91 14902600.0 1.89
2020-04-13 2.44 1.78 1.93 2.23 22096200.0 2.2
2020-04-09 2.22 1.6 1.69 1.75 18024800.0 1.73
2020-04-08 1.56 1.42 1.49 1.54 9137800.0 1.52
2020-04-07 1.65 1.33 1.4 1.42 13561000.0 1.4
2020-04-06 1.36 1.2 1.29 1.32 5210900.0 1.3
2020-04-03 1.35 1.17 1.32 1.31 6782200.0 1.29
2020-04-02 1.42 1.05 1.12 1.19 8475000.0 1.17
2020-04-01 1.18 1.02 1.16 1.03 5718500.0 1.02
2020-03-31 1.23 1.07 1.19 1.22 7492400.0 1.2
2020-03-30 1.2 0.99 1.19 1.12 8729500.0 1.11
2020-03-27 1.36 1.19 1.35 1.19 4503800.0 1.17
2020-03-26 1.47 1.31 1.35 1.37 4364100.0 1.35
2020-03-25 1.48 1.24 1.36 1.41 5734200.0 1.39
2020-03-24 1.42 1.22 1.39 1.41 5835600.0 1.39
2020-03-23 1.37 1.09 1.26 1.29 5183600.0 1.27
2020-03-20 1.49 1.16 1.41 1.24 7524500.0 1.22
2020-03-19 1.44 1.1 1.17 1.39 8170600.0 1.37
2020-03-18 1.5 0.9 1.29 1.06 9923700.0 1.05
2020-03-17 1.71 1.31 1.71 1.38 10452600.0 1.36
2020-03-16 1.98 1.63 1.8 1.63 9967000.0 1.61
2020-03-13 2.34 1.65 2.08 2.33 13521800.0 2.3
2020-03-12 1.83 1.41 1.41 1.72 10123500.0 1.7
2020-03-11 1.88 1.6 1.64 1.69 13089100.0 1.67
2020-03-10 2.15 1.4 2.15 1.78 16941700.0 1.76
2020-03-09 1.86 1.16 1.82 1.48 32194400.0 1.46
2020-03-06 5.31 3.77 5.3 3.82 13126200.0 3.77
2020-03-05 5.71 5.37 5.63 5.45 5750200.0 5.38
2020-03-04 6.22 5.67 5.98 5.86 4830400.0 5.79
2020-03-03 6.28 5.72 6.23 5.82 5387400.0 5.75
2020-03-02 6.73 6.01 6.73 6.17 4698200.0 6.09
2020-02-28 6.63 5.63 5.68 6.57 5228500.0 6.49
2020-02-27 6.5 5.84 6.14 6.09 4954700.0 6.01
2020-02-26 7.21 6.51 7.05 6.66 4082800.0 6.58
2020-02-25 7.81 6.83 7.77 7.04 4430100.0 6.95
2020-02-24 7.94 7.58 7.92 7.74 3880000.0 7.64
2020-02-21 8.7 8.29 8.67 8.53 4834700.0 8.42
2020-02-20 9.64 8.71 9.57 8.85 7562400.0 8.74
2020-02-19 9.39 8.85 8.85 9.27 4190300.0 9.15
2020-02-18 8.79 8.35 8.71 8.73 3784600.0 8.62