Stockscreener 앱 받기
21.10
7.55%
-1.7175
Sm Energy Co 주식 (SM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $22.39 | $21.06 | $1.33 | 1,581,806.0 | -7.67% |
| 2025-05-02 | $24.18 | $22.16 | $2.02 | 4,659,013.0 | -3.59% |
| 2025-05-01 | $24.05 | $22.73 | $1.32 | 3,454,239.0 | +3.86% |
| 2025-04-30 | $23.37 | $22.41 | $0.96 | 3,106,104.0 | -2.02% |
| 2025-04-29 | $23.42 | $22.73 | $0.69 | 1,672,340.0 | -1.44% |
| 2025-04-28 | $24.07 | $23.39 | $0.68 | 1,358,773.0 | +0.51% |
| 2025-04-25 | $23.70 | $22.63 | $1.07 | 1,368,431.0 | +1.34% |
| 2025-04-24 | $23.58 | $22.80 | $0.78 | 2,460,646.0 | +0.78% |
| 2025-04-23 | $23.84 | $22.31 | $1.53 | 2,386,781.0 | +0.48% |
| 2025-04-22 | $23.37 | $22.30 | $1.07 | 1,653,492.0 | +3.91% |
| 2025-04-21 | $22.52 | $21.80 | $0.725 | 2,478,508.0 | -4.39% |
| 2025-04-17 | $23.51 | $22.52 | $0.99 | 2,060,515.0 | +3.18% |
| 2025-04-16 | $22.70 | $21.83 | $0.87 | 2,006,640.0 | +2.76% |
| 2025-04-15 | $22.25 | $21.55 | $0.70 | 1,682,675.0 | -1.09% |
| 2025-04-14 | $22.66 | $21.20 | $1.46 | 2,705,866.0 | +1.34% |
| 2025-04-11 | $21.93 | $20.51 | $1.42 | 2,361,013.0 | +2.02% |
| 2025-04-10 | $23.53 | $20.72 | $2.81 | 2,926,014.0 | -13.73% |
| 2025-04-09 | $25.05 | $19.67 | $5.38 | 4,511,467.0 | +20.75% |
| 2025-04-08 | $22.11 | $19.97 | $2.14 | 3,260,971.0 | -6.51% |
| 2025-04-07 | $23.47 | $20.27 | $3.20 | 4,865,695.0 | -2.02% |
Sm Energy Co 주식 (SM) 연도별 가격 이력
이 심층 분석에서는 Sm Energy Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sm Energy Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sm Energy Co 주식 (SM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $24.18 | $21.06 | $3.12 | 9,695,058.0 | -7.55% |
| 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 주식 (SM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.74%
3.12%
자본화:
|
볼륨(24시간):