SM Energy Company (SM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.884.630 |
-1,88%
|
26,76
|
26,32
|
26,82
|
26,35
|
| 02/07/2026 |
2.110.277 |
4,00%
|
26,10
|
25,67
|
26,9399
|
26,85
|
| 01/07/2026 |
2.802.118 |
-1,48%
|
26,10
|
25,47
|
26,41
|
25,73
|
| 30/06/2026 |
1.254.067 |
-0,15%
|
26,21
|
26,09
|
26,76
|
26,10
|
| 29/06/2026 |
1.327.724 |
-0,63%
|
26,4478
|
25,995
|
26,68
|
26,14
|
| 26/06/2026 |
1.224.069 |
-0,89%
|
26,36
|
25,695
|
26,64
|
26,34
|
| 25/06/2026 |
1.247.394 |
0,14%
|
26,19
|
26,071
|
26,775
|
26,52
|
| 24/06/2026 |
1.594.708 |
-3,38%
|
26,89
|
25,93
|
26,89
|
26,49
|
| 23/06/2026 |
1.199.088 |
-0,44%
|
27,79
|
27,275
|
28,01
|
27,41
|
| 18/06/2026 |
2.069.087 |
-3,40%
|
27,7853
|
26,4705
|
28,01
|
27,56
|
| 17/06/2026 |
1.649.697 |
0,13%
|
28,20
|
27,8301
|
29,07
|
28,09
|
| 16/06/2026 |
1.984.630 |
-1,63%
|
27,90
|
27,81
|
28,415
|
28,06
|
| 15/06/2026 |
2.907.100 |
-8,72%
|
29,23
|
28,40
|
29,685
|
28,47
|
| 12/06/2026 |
1.943.219 |
-0,42%
|
31,00
|
30,1744
|
32,08
|
31,15
|
| 11/06/2026 |
1.848.705 |
-4,58%
|
33,50
|
31,11
|
33,535
|
31,28
|
| 10/06/2026 |
1.669.207 |
5,78%
|
31,25
|
31,25
|
33,37
|
32,83
|
| 09/06/2026 |
1.657.663 |
-4,09%
|
32,4459
|
30,29
|
32,59
|
31,08
|
| 08/06/2026 |
1.056.063 |
1,22%
|
32,61
|
32,16
|
33,01
|
32,37
|
| 05/06/2026 |
1.307.362 |
-5,11%
|
34,69
|
31,99
|
34,69
|
31,99
|
| 04/06/2026 |
1.573.886 |
-0,95%
|
33,65
|
33,25
|
34,36
|
33,96
|
| 03/06/2026 |
1.581.870 |
3,95%
|
33,65
|
33,01
|
34,6895
|
34,29
|
| 02/06/2026 |
1.966.363 |
0,87%
|
33,19
|
32,45
|
33,30
|
32,94
|
| 01/06/2026 |
1.657.065 |
6,38%
|
31,1024
|
31,1024
|
33,23
|
32,67
|
| 29/05/2026 |
1.684.819 |
-1,46%
|
31,10
|
30,06
|
31,20
|
30,71
|
| 28/05/2026 |
1.850.886 |
1,73%
|
31,22
|
30,635
|
31,45
|
31,16
|
| 27/05/2026 |
1.820.326 |
-3,65%
|
30,56
|
30,5003
|
31,30
|
30,63
|
| 26/05/2026 |
2.316.376 |
-6,33%
|
33,02
|
31,6321
|
33,32
|
31,79
|
| 22/05/2026 |
1.573.212 |
1,56%
|
33,15
|
33,054
|
34,06
|
33,77
|
| 21/05/2026 |
2.318.712 |
-4,48%
|
35,37
|
32,78
|
35,84
|
33,25
|
| 20/05/2026 |
5.650.869 |
1,43%
|
34,75
|
34,18
|
35,86
|
34,81
|
| 19/05/2026 |
2.052.256 |
3,54%
|
33,43
|
33,17
|
34,44
|
34,32
|
| 18/05/2026 |
2.810.817 |
1,78%
|
32,30
|
32,24
|
33,92
|
33,17
|
| 15/05/2026 |
1.225.112 |
3,89%
|
31,68
|
31,6057
|
32,70
|
32,59
|
| 14/05/2026 |
1.147.125 |
0,64%
|
31,25
|
30,68
|
31,72
|
31,37
|
| 13/05/2026 |
1.619.036 |
-0,57%
|
31,30
|
30,39
|
31,42
|
31,17
|
| 12/05/2026 |
1.863.365 |
2,30%
|
31,24
|
30,47
|
31,61
|
31,35
|
| 11/05/2026 |
2.133.526 |
4,18%
|
30,15
|
29,86
|
30,89
|
30,67
|
| 08/05/2026 |
2.138.880 |
1,15%
|
28,88
|
28,68
|
29,765
|
29,44
|
| 07/05/2026 |
3.564.442 |
2,01%
|
28,11
|
26,82
|
29,35
|
29,10
|
| 06/05/2026 |
3.159.905 |
-8,15%
|
29,40
|
28,52
|
29,99
|
28,55
|
| 05/05/2026 |
1.788.860 |
-0,54%
|
31,25
|
30,745
|
31,29
|
31,21
|
| 04/05/2026 |
1.297.534 |
3,05%
|
30,6365
|
30,37
|
31,50
|
31,38
|
| 01/05/2026 |
1.841.159 |
-1,81%
|
30,58
|
29,4701
|
30,73
|
30,47
|
| 30/04/2026 |
1.920.324 |
-0,59%
|
30,55
|
30,19
|
31,21
|
31,03
|
| 29/04/2026 |
2.846.932 |
6,66%
|
29,75
|
29,44
|
31,24
|
31,23
|
| 28/04/2026 |
2.202.517 |
0,62%
|
29,69
|
28,93
|
29,8778
|
29,28
|
| 27/04/2026 |
151.520 |
1,77%
|
28,93
|
28,93
|
29,4497
|
29,10
|
| 24/04/2026 |
1.521.661 |
-1,74%
|
28,58
|
28,42
|
29,31
|
28,78
|
| 23/04/2026 |
2.305.892 |
0,79%
|
29,2829
|
28,658
|
29,66
|
29,29
|
| 22/04/2026 |
1.817.543 |
3,49%
|
28,20
|
28,13
|
29,16
|
29,06
|
| 21/04/2026 |
2.093.023 |
4,27%
|
27,09
|
26,97
|
28,26
|
28,08
|
| 20/04/2026 |
2.375.511 |
3,70%
|
26,29
|
26,0601
|
27,10
|
26,93
|
| 17/04/2026 |
3.939.144 |
-7,51%
|
26,41
|
24,91
|
26,54
|
25,97
|
| 16/04/2026 |
1.688.628 |
2,73%
|
27,33
|
27,22
|
28,1001
|
28,08
|
| 15/04/2026 |
2.200.481 |
-1,16%
|
27,53
|
27,28
|
28,03
|
27,33
|
| 14/04/2026 |
2.412.328 |
-4,16%
|
28,51
|
27,38
|
28,59
|
27,65
|
| 13/04/2026 |
2.410.715 |
1,66%
|
29,38
|
28,54
|
29,54
|
28,85
|
| 10/04/2026 |
2.750.014 |
0,18%
|
28,1238
|
27,61
|
28,73
|
28,38
|
| 09/04/2026 |
2.344.756 |
-1,68%
|
29,09
|
27,97
|
29,615
|
28,33
|
| 08/04/2026 |
4.181.493 |
-8,10%
|
28,15
|
27,145
|
28,85
|
28,81
|
| 07/04/2026 |
2.268.774 |
2,92%
|
30,58
|
30,58
|
31,495
|
31,35
|
| 06/04/2026 |
1.716.787 |
-0,52%
|
30,60
|
30,25
|
30,97
|
30,46
|
| 02/04/2026 |
3.456.130 |
3,80%
|
30,8792
|
30,205
|
31,92
|
30,62
|
| 01/04/2026 |
4.374.330 |
-5,39%
|
30,08
|
28,81
|
31,18
|
29,50
|
| 31/03/2026 |
3.289.476 |
-3,13%
|
32,04
|
30,31
|
32,50
|
31,18
|
| 30/03/2026 |
2.480.990 |
-1,80%
|
32,93
|
31,97
|
33,24
|
32,13
|
| 27/03/2026 |
2.566.638 |
0,11%
|
33,19
|
32,45
|
33,19
|
32,72
|
| 26/03/2026 |
2.730.996 |
3,73%
|
31,99
|
31,72
|
33,17
|
32,68
|
| 25/03/2026 |
2.775.972 |
3,79%
|
29,77
|
29,75
|
31,67
|
31,50
|
| 24/03/2026 |
2.930.211 |
4,48%
|
29,47
|
29,47
|
31,295
|
30,35
|
| 23/03/2026 |
3.651.464 |
-3,23%
|
28,6791
|
28,41
|
29,67
|
29,05
|
| 20/03/2026 |
4.938.820 |
8,32%
|
28,20
|
28,20
|
30,31
|
30,04
|
| 19/03/2026 |
2.994.802 |
1,76%
|
27,4667
|
27,4083
|
28,24
|
27,75
|
| 18/03/2026 |
2.130.626 |
1,70%
|
26,97
|
26,7489
|
27,47
|
27,27
|
| 17/03/2026 |
2.277.640 |
0,19%
|
27,02
|
26,745
|
27,435
|
26,81
|
| 16/03/2026 |
2.717.875 |
-0,11%
|
26,52
|
25,89
|
26,93
|
26,76
|
| 13/03/2026 |
3.012.486 |
5,14%
|
25,42
|
24,91
|
26,81
|
26,79
|
| 12/03/2026 |
3.157.543 |
-0,59%
|
26,00
|
25,48
|
26,4999
|
25,48
|
| 11/03/2026 |
2.602.428 |
3,01%
|
24,98
|
24,88
|
25,715
|
25,63
|
| 10/03/2026 |
4.708.438 |
-4,38%
|
25,50
|
24,47
|
25,775
|
24,88
|
| 09/03/2026 |
5.997.789 |
1,03%
|
26,44
|
25,69
|
26,86
|
26,02
|
| 06/03/2026 |
3.671.997 |
1,62%
|
26,24
|
25,68
|
26,55
|
25,75
|
| 05/03/2026 |
3.410.265 |
4,30%
|
24,81
|
24,71
|
25,68
|
25,58
|
| 04/03/2026 |
2.608.855 |
1,87%
|
23,82
|
23,33
|
24,73
|
24,54
|
| 03/03/2026 |
3.993.007 |
-0,41%
|
24,4963
|
23,65
|
24,90
|
24,09
|
| 02/03/2026 |
4.849.571 |
4,58%
|
24,85
|
23,47
|
24,90
|
24,19
|
| 27/02/2026 |
4.684.998 |
9,47%
|
21,6566
|
21,57
|
23,24
|
23,13
|
| 26/02/2026 |
9.181.528 |
-4,17%
|
20,60
|
19,35
|
21,765
|
21,13
|
| 25/02/2026 |
3.399.565 |
-1,83%
|
22,59
|
21,47
|
22,59
|
22,05
|
| 24/02/2026 |
3.585.643 |
-1,28%
|
22,87
|
21,94
|
22,9303
|
22,46
|
| 23/02/2026 |
2.967.712 |
-3,85%
|
23,80
|
22,712
|
23,93
|
22,75
|
| 20/02/2026 |
3.645.713 |
0,77%
|
23,4784
|
23,045
|
23,82
|
23,66
|
| 19/02/2026 |
6.293.105 |
-0,86%
|
23,6911
|
23,20
|
24,265
|
23,48
|
| 18/02/2026 |
5.605.154 |
7,93%
|
22,1395
|
22,13
|
23,605
|
23,40
|
| 17/02/2026 |
3.049.239 |
1,03%
|
21,5155
|
20,545
|
21,805
|
21,68
|
| 13/02/2026 |
3.879.904 |
2,14%
|
20,8812
|
20,77
|
21,70
|
21,46
|
| 12/02/2026 |
3.477.012 |
-4,06%
|
21,83
|
20,44
|
21,86
|
21,01
|
| 11/02/2026 |
2.771.953 |
3,72%
|
21,5031
|
21,24
|
21,9443
|
21,90
|
| 10/02/2026 |
2.365.030 |
-0,52%
|
21,23
|
20,84
|
21,48
|
21,13
|
| 09/02/2026 |
3.322.280 |
0,28%
|
21,05
|
20,76
|
21,615
|
21,24
|
