Holen Sie sich die Stockscreener-App
27.78
1.35%
0.37
Handel nachbörslich:
27.66
-0.12
-0.43%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Sm Energy Co-Aktien (SM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $27.86 | $26.95 | $0.915 | 1,518,210.0 | +1.35% |
| 2025-07-23 | $27.64 | $27.32 | $0.32 | 1,077,118.0 | +2.89% |
| 2025-07-22 | $26.81 | $25.86 | $0.95 | 1,641,362.0 | +3.58% |
| 2025-07-21 | $26.24 | $25.71 | $0.53 | 1,741,036.0 | -0.66% |
| 2025-07-18 | $27.09 | $25.87 | $1.22 | 1,845,738.0 | -2.85% |
| 2025-07-17 | $26.77 | $25.58 | $1.19 | 1,966,335.0 | +3.66% |
| 2025-07-16 | $26.52 | $25.18 | $1.34 | 2,196,199.0 | -1.76% |
| 2025-07-15 | $27.85 | $26.08 | $1.77 | 1,609,613.0 | -5.04% |
| 2025-07-14 | $28.61 | $27.39 | $1.22 | 1,831,124.0 | -3.37% |
| 2025-07-11 | $29.07 | $28.18 | $0.885 | 1,877,770.0 | +0.49% |
| 2025-07-10 | $28.62 | $27.00 | $1.62 | 3,248,226.0 | +2.38% |
| 2025-07-09 | $28.00 | $27.20 | $0.80 | 2,668,452.0 | -0.40% |
| 2025-07-08 | $28.12 | $25.40 | $2.72 | 2,782,547.0 | +9.83% |
| 2025-07-07 | $25.92 | $24.93 | $0.99 | 2,089,223.0 | -2.28% |
| 2025-07-03 | $26.48 | $25.92 | $0.56 | 643,694.0 | -0.95% |
| 2025-07-02 | $26.73 | $25.61 | $1.12 | 1,740,576.0 | +0.54% |
| 2025-07-01 | $26.53 | $24.45 | $2.08 | 2,186,965.0 | +5.38% |
| 2025-06-30 | $25.20 | $24.63 | $0.565 | 2,014,267.0 | -1.55% |
| 2025-06-27 | $25.63 | $24.71 | $0.92 | 2,960,883.0 | -1.34% |
| 2025-06-26 | $25.67 | $24.76 | $0.91 | 2,004,913.0 | +3.08% |
| 2025-06-25 | $25.08 | $24.57 | $0.51 | 2,482,079.0 | -1.44% |
Sm Energy Co-Aktien (SM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sm Energy Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sm Energy Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sm Energy Co-Aktien (SM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $29.07 | $24.45 | $4.62 | 34,182,398.0 | +12.42% |
| 2025-06 | $28.70 | $23.56 | $5.14 | 48,183,668.0 | +5.51% |
| 2025-05 | $26.06 | $20.81 | $5.25 | 51,770,433.0 | +2.76% |
| 2025-04 | $30.72 | $19.67 | $11.05 | 55,682,576.0 | -23.91% |
| 2025-03 | $33.13 | $26.66 | $6.47 | 53,110,896.0 | -8.44% |
| 2025-02 | $41.29 | $31.80 | $9.49 | 39,746,205.0 | -13.83% |
| 2025-01 | $44.95 | $37.84 | $7.11 | 27,905,549.0 | -2.06% |
Sm Energy Co-Aktien (SM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $45.42 | $36.13 | $9.29 | 24,221,451.0 | -14.87% |
| 2024-11 | $46.42 | $39.70 | $6.72 | 23,046,415.0 | +7.67% |
| 2024-10 | $46.38 | $39.07 | $7.31 | 32,238,182.0 | +5.00% |
| 2024-09 | $45.02 | $37.79 | $7.23 | 39,178,706.0 | -12.40% |
| 2024-08 | $47.69 | $38.15 | $9.54 | 37,527,627.0 | -1.23% |
| 2024-07 | $48.49 | $42.99 | $5.50 | 36,810,726.0 | +6.87% |
| 2024-06 | $50.77 | $42.62 | $8.15 | 47,633,653.0 | -14.28% |
| 2024-05 | $51.94 | $46.60 | $5.34 | 31,541,460.0 | +4.00% |
| 2024-04 | $53.26 | $47.60 | $5.66 | 32,962,979.0 | -2.73% |
| 2024-03 | $49.93 | $42.94 | $6.99 | 40,844,951.0 | +13.89% |
| 2024-02 | $43.92 | $34.90 | $9.02 | 29,174,834.0 | +18.04% |
| 2024-01 | $39.90 | $34.76 | $5.14 | 26,372,057.0 | -4.24% |
Sm Energy Co-Aktien (SM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $40.15 | $34.13 | $6.02 | 26,736,018.0 | +3.39% |
| 2023-11 | $41.62 | $35.48 | $6.14 | 29,522,862.0 | -7.12% |
| 2023-10 | $43.73 | $35.63 | $8.10 | 35,484,613.0 | +1.69% |
| 2023-09 | $43.32 | $37.05 | $6.27 | 35,646,969.0 | -6.29% |
| 2023-08 | $42.58 | $35.01 | $7.57 | 34,016,779.0 | +16.59% |
| 2023-07 | $36.48 | $29.51 | $6.97 | 28,541,652.0 | +14.73% |
| 2023-06 | $31.89 | $26.23 | $5.66 | 41,577,512.0 | +20.31% |
| 2023-05 | $29.41 | $25.04 | $4.38 | 38,735,067.0 | -6.37% |
| 2023-04 | $31.27 | $26.02 | $5.25 | 32,084,932.0 | -0.28% |
| 2023-03 | $32.23 | $24.66 | $7.57 | 50,455,247.0 | -4.57% |
| 2023-02 | $33.71 | $27.92 | $5.79 | 36,474,715.0 | -10.22% |
| 2023-01 | $34.61 | $29.38 | $5.23 | 32,155,245.0 | -5.63% |
0.18%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):