Stockscreener 앱 받기
27.75
1.76%
0.48
시간 외 거래:
27.99
0.24
+0.86%
Sm Energy Co 주식 (SM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $28.24 | $27.56 | $0.68 | 6,067,378.0 | +1.76% |
| 2026-03-18 | $27.47 | $26.75 | $0.7211 | 4,283,741.0 | +1.72% |
| 2026-03-17 | $27.44 | $26.74 | $0.6955 | 4,586,318.0 | +0.19% |
| 2026-03-16 | $26.93 | $25.89 | $1.04 | 5,285,739.0 | -0.11% |
| 2026-03-13 | $26.82 | $24.91 | $1.91 | 5,927,106.0 | +5.14% |
| 2026-03-12 | $26.50 | $25.48 | $1.02 | 6,615,586.0 | -0.59% |
| 2026-03-11 | $25.71 | $24.88 | $0.835 | 5,003,351.0 | +3.01% |
| 2026-03-10 | $25.77 | $24.46 | $1.31 | 8,099,039.0 | -4.38% |
| 2026-03-09 | $26.86 | $25.69 | $1.17 | 10,499,803.0 | +0.19% |
| 2026-03-06 | $26.56 | $25.68 | $0.88 | 7,450,805.0 | +1.52% |
| 2026-03-05 | $25.69 | $24.71 | $0.98 | 7,182,236.0 | +4.24% |
| 2026-03-04 | $24.73 | $23.33 | $1.40 | 5,566,352.0 | +1.87% |
| 2026-03-03 | $24.90 | $23.65 | $1.25 | 7,724,238.0 | -0.41% |
| 2026-03-02 | $24.68 | $23.47 | $1.21 | 10,098,127.0 | +4.58% |
| 2026-02-27 | $23.24 | $21.57 | $1.67 | 10,724,520.0 | +9.47% |
| 2026-02-26 | $21.77 | $19.25 | $2.52 | 18,156,493.0 | -4.17% |
| 2026-02-25 | $22.46 | $21.47 | $0.99 | 6,068,887.0 | -1.83% |
| 2026-02-24 | $22.93 | $21.94 | $0.9903 | 6,356,743.0 | -1.27% |
| 2026-02-23 | $23.84 | $22.71 | $1.13 | 5,607,340.0 | -3.85% |
| 2026-02-20 | $23.82 | $23.05 | $0.78 | 7,610,434.0 | +0.77% |
| 2026-02-19 | $24.27 | $23.35 | $0.915 | 12,712,785.0 | +0.34% |
| 2026-02-18 | $23.61 | $22.10 | $1.50 | 10,308,732.0 | +7.93% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $28.24 | $23.33 | $4.91 | 100,457,197.0 | +19.97% |
| 2026-02 | $24.27 | $18.60 | $5.66 | 165,259,966.0 | +18.80% |
| 2026-01 | $20.16 | $17.45 | $2.71 | 111,158,245.0 | +4.12% |
Sm Energy Co 주식 (SM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.82 | $17.99 | $2.83 | 55,763,135.0 | -1.42% |
| 2025-11 | $20.52 | $17.58 | $2.95 | 69,910,759.0 | -8.81% |
| 2025-10 | $26.41 | $20.20 | $6.21 | 59,883,253.0 | -16.34% |
| 2025-09 | $29.23 | $24.60 | $4.63 | 42,764,912.0 | -12.54% |
| 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 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% |
2.30%
자본화:
|
볼륨(24시간):