Holen Sie sich die Stockscreener-App
25.75
1.04%
-0.285
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 |
|---|---|---|---|---|---|
| 2025-07-02 | $26.73 | $25.66 | $1.07 | 100,152.0 | -1.42% |
| 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% |
| 2025-06-24 | $25.40 | $24.39 | $1.01 | 3,570,799.0 | -2.26% |
| 2025-06-23 | $28.12 | $25.48 | $2.64 | 2,947,483.0 | -7.04% |
| 2025-06-20 | $27.71 | $27.18 | $0.53 | 3,717,423.0 | +0.04% |
| 2025-06-18 | $28.62 | $27.53 | $1.09 | 2,256,109.0 | -1.36% |
| 2025-06-17 | $28.70 | $27.52 | $1.18 | 2,359,676.0 | +0.61% |
| 2025-06-16 | $28.16 | $26.85 | $1.31 | 3,121,810.0 | -1.77% |
| 2025-06-13 | $28.69 | $27.21 | $1.48 | 2,705,235.0 | +4.17% |
| 2025-06-12 | $27.15 | $25.92 | $1.23 | 2,106,601.0 | +1.23% |
| 2025-06-11 | $27.42 | $26.01 | $1.41 | 2,926,983.0 | +3.12% |
| 2025-06-10 | $27.00 | $25.73 | $1.27 | 2,508,926.0 | +1.56% |
| 2025-06-09 | $25.85 | $24.81 | $1.04 | 1,941,478.0 | +2.69% |
| 2025-06-06 | $25.11 | $24.42 | $0.6893 | 1,201,074.0 | +3.79% |
| 2025-06-05 | $24.42 | $23.79 | $0.628 | 1,487,495.0 | -0.62% |
| 2025-06-04 | $25.64 | $24.09 | $1.55 | 1,899,676.0 | -4.28% |
| 2025-06-03 | $25.59 | $23.56 | $2.03 | 1,598,698.0 | +5.52% |
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 | $26.73 | $24.45 | $2.28 | 2,287,117.0 | +3.89% |
| 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% |
0.34%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):