SM Energy Company (SM) | Historial de Precios y Rendimientos | 1992 - 2025
Gráfico
Tabla
Comparación
Rendimientos
Calculadora
Preguntas Frecuentes
Gráfico de Precios Históricos de SM Energy Company
Datos de Precios Históricos de SM Energy Company
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11 jul. 2025 | $28,52 | +0,49% | $28,20 | $29,07 | $28,18 | 1,9M |
| 10 jul. 2025 | $28,38 | +2,38% | $27,24 | $28,62 | $27,00 | 3,2M |
| 9 jul. 2025 | $27,72 | -0,40% | $27,73 | $28,00 | $27,20 | 2,7M |
| 8 jul. 2025 | $27,83 | +9,83% | $25,60 | $28,12 | $25,40 | 2,8M |
| 7 jul. 2025 | $25,34 | -2,28% | $25,57 | $25,92 | $24,93 | 2,1M |
| 3 jul. 2025 | $25,93 | -0,95% | $26,35 | $26,48 | $25,92 | 643,7K |
| 2 jul. 2025 | $26,18 | +0,54% | $26,59 | $26,73 | $25,61 | 1,7M |
| 1 jul. 2025 | $26,04 | +5,38% | $24,71 | $26,53 | $24,45 | 2,3M |
| 30 jun. 2025 | $24,71 | -1,55% | $25,19 | $25,20 | $24,63 | 2,1M |
| 27 jun. 2025 | $25,10 | -1,34% | $25,51 | $25,63 | $24,71 | 3,0M |
| 26 jun. 2025 | $25,44 | +3,08% | $24,95 | $25,67 | $24,76 | 2,0M |
| 25 jun. 2025 | $24,68 | -1,44% | $25,06 | $25,08 | $24,57 | 2,5M |
| 24 jun. 2025 | $25,04 | -2,26% | $24,81 | $25,40 | $24,39 | 3,6M |
| 23 jun. 2025 | $25,62 | -7,04% | $27,95 | $28,13 | $25,48 | 3,0M |
| 20 jun. 2025 | $27,56 | +0,04% | $27,59 | $27,71 | $27,18 | 3,7M |
| 18 jun. 2025 | $27,55 | -1,36% | $28,01 | $28,62 | $27,53 | 2,4M |
| 17 jun. 2025 | $27,93 | +0,61% | $28,01 | $28,70 | $27,52 | 2,4M |
| 16 jun. 2025 | $27,76 | -1,77% | $27,56 | $28,16 | $26,85 | 3,1M |
| 13 jun. 2025 | $28,26 | +4,17% | $28,55 | $28,69 | $27,21 | 2,7M |
| 12 jun. 2025 | $27,13 | +1,23% | $26,34 | $27,15 | $25,92 | 2,1M |
| 11 jun. 2025 | $26,80 | +3,12% | $26,41 | $27,42 | $26,01 | 2,9M |
| 10 jun. 2025 | $25,99 | +1,56% | $26,03 | $27,00 | $25,73 | 2,5M |
| 9 jun. 2025 | $25,59 | +2,69% | $25,21 | $25,85 | $24,81 | 1,9M |
| 6 jun. 2025 | $24,92 | +3,79% | $24,50 | $25,11 | $24,42 | 1,2M |
| 5 jun. 2025 | $24,01 | -0,62% | $24,34 | $24,42 | $23,79 | 1,5M |
| 4 jun. 2025 | $24,16 | -4,28% | $25,23 | $25,64 | $24,09 | 1,9M |
| 3 jun. 2025 | $25,24 | +5,52% | $23,98 | $25,59 | $23,56 | 1,6M |
| 2 jun. 2025 | $23,92 | +2,13% | $24,49 | $24,76 | $23,57 | 2,4M |
| 30 may. 2025 | $23,42 | -1,60% | $23,48 | $23,82 | $23,01 | 2,5M |
| 29 may. 2025 | $23,80 | +0,59% | $23,88 | $23,99 | $23,25 | 1,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12 ago. 2024 | $45,40 | +5,31% | $43,53 | $46,76 | $43,45 | 8,2M |
| 5 ago. 2024 | $43,11 | +5,40% | $39,35 | $44,35 | $38,15 | 14,7M |
| 29 jul. 2024 | $40,90 | -10,91% | $46,24 | $47,20 | $40,35 | 8,9M |
| 22 jul. 2024 | $45,91 | -1,59% | $46,65 | $46,94 | $44,05 | 10,3M |
| 15 jul. 2024 | $46,65 | +3,81% | $45,66 | $48,49 | $44,95 | 8,5M |
| 8 jul. 2024 | $44,94 | +3,00% | $43,63 | $45,83 | $43,36 | 7,1M |
| 1 jul. 2024 | $43,63 | +0,93% | $43,35 | $45,61 | $43,00 | 9,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 ago. 2025 | $27,78 | +0,69% | $28,99 | $28,99 | $25,04 | 33,2M |
| 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 |
| 1 oct. 2020 | $1,61 | +1,26% | $1,55 | $1,91 | $1,34 | 100,6M |
| 1 sept. 2020 | $1,59 | -34,57% | $2,43 | $2,45 | $1,51 | 139,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | $27,78 | -28,33% | $39,56 | $44,95 | $19,67 | 363,6M |
| 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 | -39,36 % | -38,68 % | 964,37 % | -20,01 % | -25,44 % | -11,73 % | |
| ConocoPhillips | -15,83 % | -16,38 % | 144,29 % | 100,26 % | 130,26 % | 98,77 % | |
| Eog Resources | -7,55 % | -5,82 % | 153,88 % | 51,75 % | 162,46 % | 288,09 % | |
| Antero Resources | 8,26 % | -29,30 % | 753,43 % | 18,34 % | -43,96 % | -43,96 % | |
| Ovintiv | -11,08 % | -27,83 % | 235,04 % | 8,84 % | -72,31 % | -82,76 % | |
| Range Resources | 7,30 % | -4,93 % | 320,92 % | -14,45 % | -3,16 % | 53,44 % | |
| S&P 500 | Market | 13,79 % | 58,01 % | 82,76 % | 222,36 % | 502,24 % | 432,02 % | |
| S&P 500 Energy | Sector | -6,11 % | 2,75 % | 137,33 % | 34,96 % | 65,37 % | 77,83 % |
Calcule sus Rendimientos de Inversión en SM Energy Company
Análisis de Rendimiento de Inversión a Largo Plazo
El precio de la acción de SM Energy Company en Aug 2015 era de $33,00, Una inversión única de $1.000,00 en SM Energy Company hecha hace 10 años valdría aproximadamente $914,24 hoy, representando un rendimiento negativo del -8,58 %. Esto se traduce en un rendimiento anualizado (CAGR) del -0,89 %. Durante este período, SM Energy Company pagó $2,39 por acción en dividendos totales, proporcionando ingresos adicionales más allá de la apreciación del capital.
Escenario de Inversión en 10 Años (Aug 2015 - Aug 2025)
Inversión Inicial
$1.000,00
Valor Actual
$914,24
Rendimiento Total
-8,58 %
Rendimiento Anual (TCAC)
-0,89 %
Dividendos Totales
$72,42
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 -39,4%.
- Máximo 52 Semanas alcanzó 47,69 $ el August 26, 2024.
- Mínimo 52 Semanas tocó 19,67 $ el April 9, 2025.
- Precio Actual cotizando a 27,78 $ al August 23, 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 106 437,00 $ al August 23, 2025, representando un rendimiento total de 964,4%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 60,5% 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 -2,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en SM Energy Company habría crecido a 7 999,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas en el sector Energy para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de SM Energy Company?
SM Energy Company (sm) ha logrado su mejor rendimiento durante el período de 5 años, entregando un rendimiento total de 964,4%.
- ¿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 (+964,4%)
Rendimientos Negativos: 12 months (-39,4%), 3 years (-38,7%), 10 years (-20,0%)
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.