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
2026-03-04	$24.72	$23.33	$1.39	4,423,883.0	+2.55%
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%
2026-02-17	$21.80	$20.55	$1.26	7,076,986.0	+1.03%
2026-02-13	$21.70	$20.77	$0.93	6,429,397.0	+2.14%
2026-02-12	$21.88	$20.44	$1.44	7,191,728.0	-4.06%
2026-02-11	$21.95	$21.24	$0.71	5,573,826.0	+3.64%
2026-02-10	$21.29	$20.84	$0.445	4,460,031.0	-0.52%
2026-02-09	$21.61	$20.75	$0.86	6,233,706.0	+0.76%
2026-02-06	$21.14	$19.55	$1.59	7,990,491.0	+7.88%
2026-02-05	$20.14	$19.34	$0.7999	9,144,904.0	-2.50%
2026-02-04	$20.62	$19.13	$1.49	10,430,818.0	+5.31%
2026-02-03	$19.24	$18.71	$0.53	12,869,429.0	+0.53%

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 2026

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-03	$24.90	$23.33	$1.57	22,246,248.0	+6.81%
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-Aktien (SM) Preisverlauf 2025

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
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-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%

EXE

$105.33

2.52%

DVN

$43.52

1.32%

TPL

$537.47

2.62%

EQT

$61.17

0.72%

WDS

$21.89

1.60%

FANG

$174.72

1.61%