Holen Sie sich die Stockscreener-App
28.21
1.47%
0.41
Handel nachbörslich:
28.21
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $28.59 | $27.51 | $1.08 | 1,614,246.0 | +1.47% |
| 2025-09-03 | $28.91 | $27.78 | $1.12 | 1,555,381.0 | -4.07% |
| 2025-09-02 | $29.23 | $28.26 | $0.97 | 1,629,856.0 | +1.51% |
| 2025-08-29 | $29.10 | $28.48 | $0.625 | 1,011,832.0 | -0.66% |
| 2025-08-28 | $28.81 | $27.82 | $0.995 | 1,417,276.0 | +2.57% |
| 2025-08-27 | $28.39 | $27.30 | $1.09 | 1,362,566.0 | +1.89% |
| 2025-08-26 | $28.09 | $27.44 | $0.65 | 1,619,327.0 | -3.05% |
| 2025-08-25 | $28.76 | $27.45 | $1.31 | 1,791,682.0 | +2.11% |
| 2025-08-22 | $27.91 | $25.96 | $1.95 | 2,179,867.0 | +7.18% |
| 2025-08-21 | $25.94 | $25.09 | $0.855 | 2,023,429.0 | +1.61% |
| 2025-08-20 | $25.96 | $25.04 | $0.92 | 1,419,143.0 | -0.31% |
| 2025-08-19 | $26.15 | $25.44 | $0.71 | 1,670,828.0 | -1.43% |
| 2025-08-18 | $26.35 | $25.54 | $0.81 | 1,345,292.0 | -0.88% |
| 2025-08-15 | $26.78 | $26.09 | $0.69 | 2,220,442.0 | -2.02% |
| 2025-08-14 | $26.84 | $26.14 | $0.7026 | 1,289,531.0 | -1.15% |
| 2025-08-13 | $27.29 | $26.53 | $0.76 | 1,659,508.0 | +0.33% |
| 2025-08-12 | $27.08 | $25.74 | $1.34 | 2,259,195.0 | +4.99% |
| 2025-08-11 | $26.72 | $25.38 | $1.34 | 2,381,449.0 | -2.17% |
| 2025-08-08 | $26.82 | $25.79 | $1.03 | 1,458,836.0 | +0.27% |
| 2025-08-07 | $27.88 | $26.03 | $1.85 | 2,238,826.0 | -2.39% |
| 2025-08-06 | $28.16 | $26.55 | $1.61 | 2,182,569.0 | -2.19% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $29.23 | $27.51 | $1.72 | 6,413,729.0 | -1.19% |
| 2025-08 | $29.10 | $25.04 | $4.06 | 39,878,337.0 | +3.48% |
| 2025-07 | $29.21 | $24.45 | $4.76 | 42,540,041.0 | +11.66% |
| 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% |
2.14%
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):