Sm Energy Co (SM)

Überblick Nachrichten Preisverlauf Optionskette Financials Forum Prognose Aktiensplit Dividendenhistorie

Sm Energy Co-Aktien (SM) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2024-11-18	$45.04	$43.89	$1.15	814,924.0	+2.93%
2024-11-15	$44.94	$43.14	$1.80	813,461.0	-2.12%
2024-11-14	$44.83	$43.68	$1.15	974,885.0	+1.26%
2024-11-13	$44.16	$42.64	$1.52	712,273.0	+0.71%
2024-11-12	$44.85	$43.30	$1.55	868,541.0	-1.39%
2024-11-11	$44.07	$42.98	$1.09	869,563.0	+1.50%
2024-11-08	$43.38	$42.51	$0.875	991,906.0	+0.21%
2024-11-07	$44.37	$43.04	$1.33	1,279,182.0	-1.77%
2024-11-06	$44.50	$42.22	$2.28	1,933,415.0	+7.20%
2024-11-05	$41.55	$40.75	$0.7997	1,501,177.0	+0.39%
2024-11-04	$41.73	$40.47	$1.26	1,707,739.0	+1.64%
2024-11-01	$43.45	$39.70	$3.75	3,330,130.0	-4.03%
2024-10-31	$43.27	$41.93	$1.34	1,544,873.0	-1.25%
2024-10-30	$42.83	$41.84	$0.99	1,244,627.0	+1.65%
2024-10-29	$42.35	$41.56	$0.79	1,282,435.0	-0.36%
2024-10-28	$42.14	$41.32	$0.82	1,141,883.0	-3.50%
2024-10-25	$43.54	$42.63	$0.91	1,411,491.0	+1.80%
2024-10-24	$42.79	$41.89	$0.90	880,107.0	+1.74%
2024-10-23	$42.40	$41.38	$1.02	1,044,713.0	-0.83%
2024-10-22	$43.04	$42.19	$0.85	1,131,301.0	+0.45%

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 2024

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2024-11	$45.04	$39.70	$5.34	16,612,120.0	+6.27%
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%

Sm Energy Co-Aktien (SM) Preisverlauf 2022

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2022-12	$43.90	$32.85	$11.05	36,048,786.0	-19.21%
2022-11	$48.55	$40.85	$7.70	31,567,797.0	-4.16%
2022-10	$46.97	$39.06	$7.91	38,112,830.0	+19.60%
2022-09	$47.81	$33.56	$14.25	34,447,316.0	-14.66%
2022-08	$47.19	$35.42	$11.77	36,819,566.0	+6.76%
2022-07	$41.99	$29.27	$12.72	35,564,730.0	+20.74%
2022-06	$54.97	$33.76	$21.21	54,592,455.0	-29.17%
2022-05	$52.96	$32.12	$20.84	54,809,741.0	+35.86%
2022-04	$43.19	$32.53	$10.66	41,353,609.0	-8.78%
2022-03	$43.69	$33.61	$10.08	64,348,668.0	+9.69%
2022-02	$38.23	$31.53	$6.70	51,729,133.0	+8.23%
2022-01	$37.95	$28.91	$9.04	44,976,866.0	+11.30%

EXE

$96.42

1.51%

DVN

$38.77

0.78%

WDS

$15.86

3.19%

TPL

$1,398.75

2.85%

CNQ

$33.66

1.69%

HES

$146.88

0.85%