Holen Sie sich die Stockscreener-App
28.06
1.44%
-0.41
Handel nachbörslich:
28.08
0.02
+0.07%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $28.41 | $27.82 | $0.595 | 4,208,954.0 | -1.44% |
| 2026-06-15 | $29.68 | $28.40 | $1.29 | 6,116,126.0 | -8.60% |
| 2026-06-12 | $32.08 | $30.17 | $1.91 | 4,393,688.0 | -0.42% |
| 2026-06-11 | $33.55 | $31.10 | $2.45 | 3,904,539.0 | -4.72% |
| 2026-06-10 | $33.37 | $31.30 | $2.07 | 3,599,800.0 | +5.63% |
| 2026-06-09 | $32.17 | $30.29 | $1.88 | 3,426,605.0 | -3.99% |
| 2026-06-08 | $33.01 | $32.30 | $0.715 | 2,466,969.0 | +0.50% |
| 2026-06-05 | $34.15 | $32.19 | $1.96 | 3,227,691.0 | -5.15% |
| 2026-06-04 | $34.36 | $33.25 | $1.11 | 3,653,513.0 | -0.96% |
| 2026-06-03 | $34.69 | $33.01 | $1.68 | 3,463,584.0 | +4.10% |
| 2026-06-02 | $33.30 | $32.45 | $0.85 | 3,875,641.0 | +0.83% |
| 2026-06-01 | $33.23 | $31.64 | $1.59 | 3,368,276.0 | +6.38% |
| 2026-05-29 | $31.20 | $30.06 | $1.14 | 4,318,407.0 | -1.44% |
| 2026-05-28 | $31.45 | $30.64 | $0.815 | 3,211,729.0 | +1.73% |
| 2026-05-27 | $31.30 | $30.56 | $0.74 | 3,570,444.0 | -3.65% |
| 2026-05-26 | $33.32 | $31.75 | $1.57 | 4,372,631.0 | -5.86% |
| 2026-05-22 | $34.06 | $33.05 | $1.01 | 3,026,791.0 | +1.56% |
| 2026-05-21 | $35.85 | $32.78 | $3.07 | 3,995,508.0 | -4.48% |
| 2026-05-20 | $35.88 | $34.18 | $1.70 | 9,688,887.0 | +1.43% |
| 2026-05-19 | $34.44 | $33.16 | $1.27 | 3,665,080.0 | +3.47% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $34.69 | $27.82 | $6.87 | 49,914,340.0 | -8.63% |
| 2026-05 | $35.88 | $26.82 | $9.06 | 84,769,941.0 | -1.03% |
| 2026-04 | $31.92 | $24.91 | $7.01 | 102,801,842.0 | -0.48% |
| 2026-03 | $33.25 | $23.33 | $9.92 | 150,073,569.0 | +34.80% |
| 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% |
0.52%
1.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):