SM Energy Company (SM) | Historial de Precios y Rendimientos | 1992 - 2025
Gráfico de Precios Históricos de SM Energy Company
Datos de Precios Históricos de SM Energy Company
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $25,38 | -1,82% | $26,20 | $26,41 | $25,33 | 2,3M |
| 3 oct. 2025 | $25,85 | +4,40% | $25,16 | $26,13 | $24,92 | 2,8M |
| 2 oct. 2025 | $24,76 | -2,67% | $25,25 | $25,69 | $24,61 | 2,4M |
| 1 oct. 2025 | $25,44 | +1,88% | $24,95 | $25,82 | $24,75 | 2,1M |
| 30 sept. 2025 | $24,97 | -3,52% | $25,43 | $25,60 | $24,60 | 3,4M |
| 29 sept. 2025 | $25,88 | -6,16% | $27,10 | $27,18 | $25,81 | 2,4M |
| 26 sept. 2025 | $27,58 | +0,99% | $27,25 | $28,52 | $27,13 | 2,2M |
| 25 sept. 2025 | $27,31 | -0,07% | $27,00 | $27,50 | $26,80 | 1,2M |
| 24 sept. 2025 | $27,33 | +3,13% | $26,90 | $28,05 | $26,90 | 1,7M |
| 23 sept. 2025 | $26,50 | +2,51% | $26,18 | $27,75 | $25,95 | 2,4M |
| 22 sept. 2025 | $25,85 | +0,74% | $25,69 | $25,85 | $25,12 | 2,3M |
| 19 sept. 2025 | $25,66 | -6,21% | $27,27 | $27,34 | $25,63 | 5,4M |
| 18 sept. 2025 | $27,36 | -0,26% | $27,70 | $27,82 | $27,00 | 1,2M |
| 17 sept. 2025 | $27,43 | +0,07% | $27,15 | $28,65 | $27,05 | 2,2M |
| 16 sept. 2025 | $27,41 | +5,14% | $26,59 | $27,46 | $26,30 | 2,3M |
| 15 sept. 2025 | $26,07 | -2,51% | $26,80 | $26,80 | $26,03 | 1,5M |
| 12 sept. 2025 | $26,74 | -1,66% | $27,34 | $27,58 | $26,72 | 1,3M |
| 11 sept. 2025 | $27,19 | -0,44% | $26,73 | $27,35 | $26,65 | 1,4M |
| 10 sept. 2025 | $27,31 | +4,72% | $26,26 | $27,54 | $26,20 | 2,2M |
| 9 sept. 2025 | $26,08 | -2,36% | $27,10 | $27,39 | $26,03 | 1,5M |
| 8 sept. 2025 | $26,71 | -0,78% | $26,81 | $26,88 | $26,13 | 1,7M |
| 5 sept. 2025 | $26,92 | -4,57% | $27,60 | $28,10 | $26,25 | 1,8M |
| 4 sept. 2025 | $28,21 | +1,47% | $27,60 | $28,59 | $27,51 | 1,6M |
| 3 sept. 2025 | $27,80 | -4,07% | $28,65 | $28,91 | $27,78 | 1,6M |
| 2 sept. 2025 | $28,98 | +1,51% | $28,45 | $29,23 | $28,26 | 1,6M |
| 29 ago. 2025 | $28,55 | -0,66% | $28,69 | $29,10 | $28,48 | 1,0M |
| 28 ago. 2025 | $28,74 | +2,57% | $28,17 | $28,81 | $27,82 | 1,4M |
| 27 ago. 2025 | $28,02 | +1,89% | $27,30 | $28,39 | $27,30 | 1,4M |
| 26 ago. 2025 | $27,50 | -3,07% | $27,78 | $28,09 | $27,44 | 1,6M |
| 25 ago. 2025 | $28,37 | +2,12% | $27,80 | $28,76 | $27,45 | 2,1M |
| 22 ago. 2025 | $27,78 | +7,18% | $25,98 | $27,91 | $25,96 | 2,2M |
| 21 ago. 2025 | $25,92 | +1,61% | $25,36 | $25,94 | $25,09 | 2,0M |
| 20 ago. 2025 | $25,51 | -0,31% | $25,72 | $25,96 | $25,04 | 1,4M |
| 19 ago. 2025 | $25,59 | -1,43% | $25,90 | $26,15 | $25,44 | 1,7M |
| 18 ago. 2025 | $25,96 | -0,88% | $25,96 | $26,35 | $25,54 | 1,4M |
| 15 ago. 2025 | $26,19 | -2,02% | $26,72 | $26,78 | $26,09 | 2,3M |
| 14 ago. 2025 | $26,73 | -1,15% | $26,74 | $26,84 | $26,14 | 1,4M |
| 13 ago. 2025 | $27,04 | +0,33% | $26,75 | $27,29 | $26,53 | 1,7M |
| 12 ago. 2025 | $26,95 | +4,99% | $25,99 | $27,08 | $25,74 | 2,3M |
| 11 ago. 2025 | $25,67 | -2,17% | $26,50 | $26,72 | $25,38 | 2,5M |
| 8 ago. 2025 | $26,24 | +0,27% | $26,25 | $26,82 | $25,79 | 1,5M |
| 7 ago. 2025 | $26,17 | -2,39% | $27,39 | $27,88 | $26,03 | 2,2M |
| 6 ago. 2025 | $26,81 | -2,19% | $27,62 | $28,16 | $26,55 | 2,2M |
| 5 ago. 2025 | $27,41 | +1,41% | $27,27 | $27,90 | $26,68 | 2,4M |
| 4 ago. 2025 | $27,03 | +1,39% | $26,45 | $27,04 | $26,11 | 2,6M |
| 1 ago. 2025 | $26,66 | -3,37% | $28,99 | $28,99 | $26,55 | 3,4M |
| 31 jul. 2025 | $27,59 | -0,43% | $27,27 | $27,91 | $27,09 | 2,6M |
| 30 jul. 2025 | $27,71 | -3,98% | $28,87 | $28,87 | $27,26 | 1,8M |
| 29 jul. 2025 | $28,86 | +0,35% | $28,82 | $29,21 | $27,84 | 1,9M |
| 28 jul. 2025 | $28,76 | +4,32% | $28,05 | $29,10 | $27,90 | 2,1M |
| 25 jul. 2025 | $27,57 | -0,76% | $27,84 | $28,05 | $27,30 | 1,5M |
| 24 jul. 2025 | $27,78 | +1,35% | $27,31 | $27,86 | $26,95 | 1,5M |
| 23 jul. 2025 | $27,41 | +2,89% | $26,76 | $27,64 | $26,37 | 1,8M |
| 22 jul. 2025 | $26,64 | +3,58% | $25,86 | $26,81 | $25,86 | 1,7M |
| 21 jul. 2025 | $25,72 | -0,66% | $26,01 | $26,24 | $25,71 | 1,8M |
| 18 jul. 2025 | $25,89 | -2,85% | $26,92 | $27,09 | $25,87 | 1,9M |
| 17 jul. 2025 | $26,65 | +3,66% | $25,58 | $26,77 | $25,58 | 2,0M |
| 16 jul. 2025 | $25,71 | -1,76% | $26,06 | $26,52 | $25,18 | 2,2M |
| 15 jul. 2025 | $26,17 | -5,04% | $27,60 | $27,85 | $26,08 | 1,6M |
| 14 jul. 2025 | $27,56 | -3,37% | $28,50 | $28,62 | $27,39 | 1,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $25,38 | -1,82% | $26,20 | $26,41 | $25,33 | 2,3M |
| 29 sept. 2025 | $25,85 | -6,27% | $27,10 | $27,18 | $24,60 | 13,1M |
| 22 sept. 2025 | $27,58 | +7,48% | $25,69 | $28,52 | $25,12 | 9,8M |
| 15 sept. 2025 | $25,66 | -4,04% | $26,80 | $28,65 | $25,63 | 12,6M |
| 8 sept. 2025 | $26,74 | -0,67% | $26,81 | $27,58 | $26,03 | 8,2M |
| 1 sept. 2025 | $26,92 | -5,71% | $28,45 | $29,23 | $26,25 | 6,7M |
| 25 ago. 2025 | $28,55 | +2,77% | $27,80 | $29,10 | $27,30 | 7,5M |
| 18 ago. 2025 | $27,78 | +6,07% | $25,96 | $27,91 | $25,04 | 8,9M |
| 11 ago. 2025 | $26,19 | -0,19% | $26,50 | $27,29 | $25,38 | 10,1M |
| 4 ago. 2025 | $26,24 | -1,58% | $26,45 | $28,16 | $25,79 | 10,8M |
| 28 jul. 2025 | $26,66 | -3,30% | $28,05 | $29,21 | $26,55 | 11,9M |
| 21 jul. 2025 | $27,57 | +6,49% | $26,01 | $28,05 | $25,71 | 8,2M |
| 14 jul. 2025 | $25,89 | -9,22% | $28,50 | $28,62 | $25,18 | 9,5M |
| 7 jul. 2025 | $28,52 | +9,99% | $25,57 | $29,07 | $24,93 | 12,7M |
| 30 jun. 2025 | $25,93 | +3,31% | $25,19 | $26,73 | $24,45 | 6,7M |
| 23 jun. 2025 | $25,10 | -8,93% | $27,95 | $28,13 | $24,39 | 14,0M |
| 16 jun. 2025 | $27,56 | -2,48% | $27,56 | $28,70 | $26,85 | 11,6M |
| 9 jun. 2025 | $28,26 | +13,40% | $25,21 | $28,69 | $24,81 | 12,2M |
| 2 jun. 2025 | $24,92 | +6,40% | $24,49 | $25,64 | $23,56 | 8,6M |
| 26 may. 2025 | $23,42 | +1,08% | $23,50 | $24,34 | $22,95 | 7,4M |
| 19 may. 2025 | $23,17 | -5,24% | $24,00 | $24,22 | $22,33 | 7,7M |
| 12 may. 2025 | $24,45 | +5,57% | $25,00 | $26,06 | $24,10 | 12,9M |
| 5 may. 2025 | $23,16 | +1,49% | $22,10 | $23,77 | $20,81 | 16,4M |
| 28 abr. 2025 | $22,82 | -2,81% | $23,52 | $24,18 | $22,16 | 14,8M |
| 21 abr. 2025 | $23,48 | +1,95% | $22,36 | $23,84 | $21,80 | 10,6M |
| 14 abr. 2025 | $23,03 | +6,28% | $22,54 | $23,51 | $21,21 | 8,5M |
| 7 abr. 2025 | $21,67 | -2,65% | $21,07 | $25,05 | $19,67 | 18,6M |
| 31 mar. 2025 | $22,26 | -24,29% | $29,14 | $30,72 | $21,13 | 15,8M |
| 24 mar. 2025 | $29,40 | -4,14% | $30,99 | $32,26 | $28,88 | 9,0M |
| 17 mar. 2025 | $30,67 | +2,27% | $29,96 | $31,35 | $29,45 | 20,0M |
| 10 mar. 2025 | $29,99 | +8,70% | $27,45 | $30,31 | $26,95 | 13,2M |
| 3 mar. 2025 | $27,59 | -15,65% | $32,87 | $33,14 | $26,66 | 13,3M |
| 24 feb. 2025 | $32,71 | -4,77% | $34,45 | $34,73 | $31,80 | 13,0M |
| 17 feb. 2025 | $34,35 | -10,83% | $38,85 | $39,40 | $34,06 | 13,5M |
| 10 feb. 2025 | $38,52 | +3,05% | $37,90 | $41,29 | $37,89 | 8,2M |
| 3 feb. 2025 | $37,38 | -1,53% | $37,78 | $38,39 | $36,58 | 6,2M |
| 27 ene. 2025 | $37,96 | -5,31% | $40,04 | $40,89 | $37,84 | 6,4M |
| 20 ene. 2025 | $40,09 | -7,22% | $42,92 | $43,06 | $39,99 | 6,0M |
| 13 ene. 2025 | $43,21 | -0,32% | $43,64 | $44,95 | $42,74 | 8,3M |
| 6 ene. 2025 | $43,35 | +6,83% | $41,16 | $44,50 | $40,58 | 7,1M |
| 30 dic. 2024 | $40,58 | +7,30% | $38,10 | $40,86 | $37,71 | 4,0M |
| 23 dic. 2024 | $37,82 | +3,36% | $36,65 | $38,18 | $36,28 | 3,8M |
| 16 dic. 2024 | $36,59 | -9,50% | $40,30 | $40,30 | $36,13 | 9,4M |
| 9 dic. 2024 | $40,43 | +0,62% | $41,09 | $41,59 | $39,76 | 5,6M |
| 2 dic. 2024 | $40,18 | -11,09% | $45,17 | $45,42 | $39,37 | 7,0M |
| 25 nov. 2024 | $45,19 | -1,82% | $46,16 | $46,41 | $44,43 | 3,6M |
| 18 nov. 2024 | $46,03 | +6,23% | $43,89 | $46,42 | $43,43 | 5,0M |
| 11 nov. 2024 | $43,33 | -0,09% | $43,40 | $44,94 | $42,64 | 4,5M |
| 4 nov. 2024 | $43,37 | +7,67% | $40,70 | $44,50 | $40,47 | 7,9M |
| 28 oct. 2024 | $40,28 | -7,36% | $41,32 | $43,45 | $39,70 | 8,8M |
| 21 oct. 2024 | $43,48 | +1,47% | $43,44 | $43,57 | $41,38 | 6,5M |
| 14 oct. 2024 | $42,85 | -5,93% | $44,91 | $45,22 | $42,40 | 7,9M |
| 7 oct. 2024 | $45,55 | +1,04% | $45,24 | $46,38 | $43,25 | 7,5M |
| 30 sept. 2024 | $45,08 | +13,24% | $39,43 | $45,80 | $39,01 | 8,1M |
| 23 sept. 2024 | $39,81 | -4,14% | $41,41 | $43,00 | $37,86 | 11,8M |
| 16 sept. 2024 | $41,53 | +6,05% | $39,61 | $42,21 | $39,02 | 13,8M |
| 9 sept. 2024 | $39,16 | -2,42% | $39,75 | $40,06 | $37,79 | 7,9M |
| 2 sept. 2024 | $40,13 | -12,05% | $45,02 | $45,02 | $39,91 | 6,1M |
| 26 ago. 2024 | $45,63 | -0,39% | $46,89 | $47,69 | $44,87 | 5,9M |
| 19 ago. 2024 | $45,81 | +0,90% | $45,52 | $46,31 | $43,81 | 6,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | $25,38 | +1,64% | $24,95 | $26,41 | $24,61 | 9,5M |
| 1 sept. 2025 | $24,97 | -12,54% | $28,45 | $29,23 | $24,60 | 43,2M |
| 1 ago. 2025 | $28,55 | +3,48% | $28,99 | $29,10 | $25,04 | 40,7M |
| 1 jul. 2025 | $27,59 | +11,66% | $24,71 | $29,21 | $24,45 | 43,6M |
| 1 jun. 2025 | $24,71 | +5,51% | $24,49 | $28,70 | $23,56 | 48,4M |
| 1 may. 2025 | $23,42 | +2,76% | $22,78 | $26,06 | $20,81 | 52,6M |
| 1 abr. 2025 | $22,79 | -23,91% | $29,78 | $30,72 | $19,67 | 57,3M |
| 1 mar. 2025 | $29,95 | -8,44% | $32,87 | $33,14 | $26,66 | 58,2M |
| 1 feb. 2025 | $32,71 | -13,83% | $37,78 | $41,29 | $31,80 | 40,9M |
| 1 ene. 2025 | $37,96 | -2,06% | $39,56 | $44,95 | $37,84 | 29,4M |
| 1 dic. 2024 | $38,76 | -14,23% | $45,17 | $45,42 | $36,13 | 28,1M |
| 1 nov. 2024 | $45,19 | +7,67% | $43,39 | $46,42 | $39,70 | 24,4M |
| 1 oct. 2024 | $41,97 | +5,00% | $39,43 | $46,38 | $39,07 | 34,0M |
| 1 sept. 2024 | $39,97 | -12,40% | $45,02 | $45,02 | $37,79 | 40,9M |
| 1 ago. 2024 | $45,63 | -1,23% | $46,12 | $47,69 | $38,15 | 39,3M |
| 1 jul. 2024 | $46,20 | +6,87% | $43,35 | $48,49 | $43,00 | 39,9M |
| 1 jun. 2024 | $43,23 | -14,28% | $50,72 | $50,77 | $42,62 | 48,8M |
| 1 may. 2024 | $50,43 | +4,00% | $48,46 | $51,94 | $46,60 | 32,3M |
| 1 abr. 2024 | $48,49 | -2,73% | $50,00 | $53,26 | $47,60 | 33,6M |
| 1 mar. 2024 | $49,85 | +13,89% | $44,25 | $49,93 | $42,94 | 40,9M |
| 1 feb. 2024 | $43,77 | +18,04% | $37,33 | $43,92 | $34,90 | 29,2M |
| 1 ene. 2024 | $37,08 | -4,24% | $39,28 | $39,90 | $34,76 | 26,9M |
| 1 dic. 2023 | $38,72 | +3,39% | $37,29 | $40,15 | $34,13 | 26,9M |
| 1 nov. 2023 | $37,45 | -7,12% | $40,53 | $41,62 | $35,48 | 29,8M |
| 1 oct. 2023 | $40,32 | +1,69% | $39,77 | $43,73 | $35,63 | 35,8M |
| 1 sept. 2023 | $39,65 | -6,29% | $42,88 | $43,32 | $37,05 | 35,7M |
| 1 ago. 2023 | $42,31 | +16,59% | $35,87 | $42,58 | $35,01 | 34,0M |
| 1 jul. 2023 | $36,29 | +14,73% | $31,68 | $36,48 | $29,51 | 28,6M |
| 1 jun. 2023 | $31,63 | +20,31% | $26,42 | $31,89 | $26,23 | 43,0M |
| 1 may. 2023 | $26,29 | -6,37% | $27,46 | $29,41 | $25,04 | 40,1M |
| 1 abr. 2023 | $28,08 | -0,28% | $29,93 | $31,27 | $26,02 | 32,4M |
| 1 mar. 2023 | $28,16 | -4,57% | $29,05 | $32,23 | $24,66 | 50,2M |
| 1 feb. 2023 | $29,51 | -10,22% | $32,46 | $33,71 | $27,92 | 36,5M |
| 1 ene. 2023 | $32,87 | -5,63% | $34,50 | $34,61 | $29,38 | 32,2M |
| 1 dic. 2022 | $34,83 | -19,21% | $43,51 | $43,90 | $32,85 | 36,0M |
| 1 nov. 2022 | $43,11 | -4,16% | $46,20 | $48,55 | $40,85 | 31,6M |
| 1 oct. 2022 | $44,98 | +19,60% | $39,70 | $46,97 | $39,06 | 38,1M |
| 1 sept. 2022 | $37,61 | -14,66% | $43,21 | $47,81 | $33,56 | 34,4M |
| 1 ago. 2022 | $44,07 | +6,76% | $39,98 | $47,19 | $35,42 | 36,9M |
| 1 jul. 2022 | $41,28 | +20,74% | $34,54 | $41,99 | $29,27 | 37,1M |
| 1 jun. 2022 | $34,19 | -29,17% | $49,20 | $54,97 | $33,76 | 57,0M |
| 1 may. 2022 | $48,27 | +35,86% | $34,73 | $52,96 | $32,12 | 55,0M |
| 1 abr. 2022 | $35,53 | -8,78% | $39,14 | $43,19 | $32,53 | 41,4M |
| 1 mar. 2022 | $38,95 | +9,69% | $36,50 | $43,69 | $33,61 | 64,3M |
| 1 feb. 2022 | $35,51 | +8,23% | $32,38 | $38,23 | $31,53 | 51,7M |
| 1 ene. 2022 | $32,81 | +11,30% | $29,49 | $37,95 | $28,91 | 45,3M |
| 1 dic. 2021 | $29,48 | +1,66% | $30,43 | $33,27 | $25,23 | 66,3M |
| 1 nov. 2021 | $29,00 | -15,50% | $35,20 | $38,25 | $27,53 | 50,5M |
| 1 oct. 2021 | $34,32 | +30,10% | $26,58 | $37,34 | $26,57 | 56,5M |
| 1 sept. 2021 | $26,38 | +38,12% | $19,08 | $27,28 | $18,62 | 55,4M |
| 1 ago. 2021 | $19,10 | +2,14% | $18,76 | $20,17 | $14,79 | 57,4M |
| 1 jul. 2021 | $18,70 | -24,08% | $25,95 | $26,48 | $17,30 | 58,1M |
| 1 jun. 2021 | $24,63 | +23,77% | $20,86 | $26,87 | $19,98 | 74,5M |
| 1 may. 2021 | $19,90 | +25,95% | $16,41 | $20,35 | $15,80 | 74,5M |
| 1 abr. 2021 | $15,80 | -3,48% | $16,82 | $19,13 | $15,34 | 72,1M |
| 1 mar. 2021 | $16,37 | +18,11% | $14,45 | $19,50 | $13,77 | 109,7M |
| 1 feb. 2021 | $13,86 | +65,20% | $8,52 | $14,93 | $8,28 | 89,7M |
| 1 ene. 2021 | $8,39 | +37,09% | $6,17 | $10,40 | $5,89 | 111,7M |
| 1 dic. 2020 | $6,12 | +44,68% | $4,35 | $7,09 | $3,91 | 167,3M |
| 1 nov. 2020 | $4,23 | +162,73% | $1,57 | $4,78 | $1,51 | 158,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | $25,38 | -34,52% | $39,56 | $44,95 | $19,67 | 423,8M |
| 2024 | $38,76 | +0,10% | $39,28 | $53,26 | $34,76 | 418,3M |
| 2023 | $38,72 | +11,17% | $34,50 | $43,73 | $24,66 | 425,2M |
| 2022 | $34,83 | +18,15% | $29,49 | $54,97 | $28,91 | 529,0M |
| 2021 | $29,48 | +381,70% | $6,17 | $38,25 | $5,89 | 876,6M |
| 2020 | $6,12 | -45,55% | $11,37 | $12,40 | $0,90 | 1,7B |
| 2019 | $11,24 | -27,39% | $14,99 | $21,19 | $6,85 | 836,0M |
| 2018 | $15,48 | -29,89% | $22,44 | $33,76 | $13,15 | 748,7M |
| 2017 | $22,08 | -35,96% | $35,65 | $36,77 | $12,29 | 939,9M |
| 2016 | $34,48 | +75,38% | $19,54 | $43,09 | $6,99 | 955,4M |
| 2015 | $19,66 | -49,04% | $38,32 | $60,28 | $18,06 | 491,7M |
| 2014 | $38,58 | -53,58% | $83,48 | $90,38 | $29,41 | 310,0M |
| 2013 | $83,11 | +59,18% | $53,88 | $94,00 | $52,67 | 220,4M |
| 2012 | $52,21 | -28,58% | $75,23 | $84,40 | $39,44 | 256,1M |
| 2011 | $73,10 | +24,05% | $59,81 | $88,50 | $53,45 | 254,9M |
| 2010 | $58,93 | +72,11% | $35,00 | $59,82 | $30,70 | 241,0M |
| 2009 | $34,24 | +68,59% | $20,57 | $38,05 | $11,21 | 241,5M |
| 2008 | $20,31 | -47,40% | $38,66 | $65,58 | $14,76 | 270,3M |
| 2007 | $38,61 | +4,80% | $36,64 | $44,50 | $31,20 | 147,8M |
| 2006 | $36,84 | +0,08% | $36,83 | $45,59 | $33,43 | 123,6M |
| 2005 | $36,81 | +76,38% | $20,84 | $41,14 | $19,45 | 109,9M |
| 2004 | $20,87 | +46,46% | $14,30 | $21,50 | $13,87 | 76,9M |
| 2003 | $14,25 | +14,00% | $12,50 | $14,88 | $11,90 | 61,3M |
| 2002 | $12,50 | +17,92% | $10,67 | $13,68 | $9,37 | 79,9M |
| 2001 | $10,60 | -36,37% | $15,69 | $17,50 | $7,29 | 80,2M |
| 2000 | $16,66 | +169,14% | $5,91 | $17,16 | $5,59 | 68,3M |
| 1999 | $6,19 | +33,98% | $4,75 | $7,45 | $3,72 | 41,4M |
| 1998 | $4,62 | -47,20% | $8,50 | $9,91 | $3,75 | 70,7M |
| 1997 | $8,75 | +40,68% | $6,22 | $11,50 | $6,00 | 64,5M |
| 1996 | $6,22 | +77,71% | $3,53 | $6,84 | $3,38 | 24,9M |
| 1995 | $3,50 | +5,74% | $3,25 | $3,75 | $2,72 | 17,6M |
| 1994 | $3,31 | +8,17% | $3,12 | $3,59 | $2,72 | 16,2M |
| 1993 | $3,06 | +6,25% | $2,88 | $4,50 | $2,78 | 43,3M |
| 1992 | $2,88 | 0,00% | $2,75 | $2,88 | $2,75 | 3,1M |
Cómo se Comportó SM Energy Company Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción SM Energy Company VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| SM Energy Company | -44,28 % | -41,64 % | 1.569,74 % | -34,45 % | -38,62 % | -24,13 % | |
| ConocoPhillips | -17,79 % | -20,55 % | 168,03 % | 67,84 % | 107,22 % | 94,22 % | |
| Canadian Natural | -10,46 % | 16,04 % | 263,36 % | 162,41 % | 73,18 % | 227,47 % | |
| Range Resources | 18,29 % | 41,09 % | 374,19 % | 6,02 % | 4,20 % | 62,99 % | |
| Apa | -8,74 % | -42,29 % | 153,77 % | -47,19 % | -75,83 % | -63,13 % | |
| Permian Resources | -14,35 % | 40,51 % | 1.751,47 % | 25,90 % | 25,90 % | 25,90 % | |
| S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
| S&P 500 Energy | Sector | -5,28 % | 8,10 % | 191,00 % | 34,36 % | 55,76 % | 81,35 % |
Calcule sus Rendimientos de Inversión en SM Energy Company
Análisis de Rendimiento de Inversión a Largo Plazo
SM Energy Company stock price in Oct 2015 was $41,46, A $1.000,00 lump sum investment in SM Energy Company made 10 years ago would be worth approximately $669,80 today, representing a negative return of -33,02 %. This translates to an annualized return (CAGR) of -3,93 %. During this period, SM Energy Company paid out $2,39 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Oct 2015 - Oct 2025)
Inversión Inicial
$1.000,00
Valor Actual
$669,80
Rendimiento Total
-33,02 %
Rendimiento Anual (TCAC)
-3,93 %
Dividendos Totales
$57,65
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de SM Energy Company (SM) durante los últimos 12 meses?
Durante los últimos 12 meses, SM Energy Company ha entregado un rendimiento total de -44,3%.
- Máximo de 52 semanas alcanzó 46,42 $ el November 22, 2024.
- Mínimo de 52 semanas tocó 19,67 $ el April 9, 2025.
- Precio Actual cotizando a 25,38 $ al October 8, 2025.
- ¿Cuál es el rendimiento total de la acción de SM Energy Company (SM) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en SM Energy Company (sm) habría crecido a aproximadamente 166 974,00 $ al October 8, 2025, representando un rendimiento total de 1 569,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 75,6% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de SM Energy Company con el sector Energy?
SM Energy Company (sm) ha entregado un rendimiento anualizado de -4,1% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en SM Energy Company habría crecido a 6 555,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Energy para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de SM Energy Company?
SM Energy Company (sm) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 1 569,7%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que SM Energy Company ha logrado históricamente?
SM Energy Company (sm) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 5 years (+1 569,7%)
Rendimientos negativos: 12 months (-44,3%), 3 years (-41,6%), 10 years (-34,5%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.