Holen Sie sich die Stockscreener-App
36.44
3.09%
-1.16
Handel nachbörslich:
36.50
0.06
+0.16%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $37.13 | $36.28 | $0.85 | 2,119,387.0 | -3.09% |
| 2026-09-03 | $38.30 | $37.46 | $0.845 | 4,021,519.0 | -1.80% |
| 2026-09-02 | $38.94 | $37.45 | $1.49 | 3,177,453.0 | +0.66% |
| 2026-09-01 | $38.20 | $37.32 | $0.88 | 2,197,776.0 | +2.31% |
| 2026-08-31 | $38.02 | $36.75 | $1.27 | 5,451,812.0 | +1.53% |
| 2026-08-28 | $37.05 | $36.15 | $0.90 | 4,480,018.0 | -0.52% |
| 2026-08-27 | $36.88 | $35.07 | $1.81 | 3,582,043.0 | +4.10% |
| 2026-08-26 | $36.23 | $34.48 | $1.75 | 3,380,576.0 | -0.90% |
| 2026-08-25 | $36.27 | $35.20 | $1.07 | 2,432,437.0 | -2.14% |
| 2026-08-24 | $36.87 | $35.63 | $1.23 | 3,193,710.0 | -1.99% |
| 2026-08-21 | $38.15 | $36.84 | $1.31 | 2,993,815.0 | -1.17% |
| 2026-08-20 | $38.25 | $36.98 | $1.27 | 4,928,951.0 | +4.15% |
| 2026-08-19 | $36.72 | $35.67 | $1.05 | 3,607,758.0 | +1.83% |
| 2026-08-18 | $36.14 | $35.16 | $0.9763 | 2,915,385.0 | +0.03% |
| 2026-08-17 | $35.50 | $33.83 | $1.67 | 3,677,292.0 | +5.13% |
| 2026-08-14 | $34.28 | $32.72 | $1.56 | 4,111,311.0 | +4.10% |
| 2026-08-13 | $32.62 | $31.59 | $1.03 | 3,993,958.0 | +0.00% |
| 2026-08-12 | $32.67 | $32.12 | $0.545 | 2,923,593.0 | -0.28% |
| 2026-08-11 | $32.62 | $31.49 | $1.13 | 3,412,899.0 | +2.36% |
| 2026-08-10 | $31.88 | $29.63 | $2.25 | 5,166,915.0 | +9.97% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $38.94 | $36.28 | $2.66 | 13,635,522.0 | -1.99% |
| 2026-08 | $38.25 | $28.20 | $10.05 | 84,573,520.0 | +14.33% |
| 2026-07 | $34.20 | $25.47 | $8.73 | 76,946,875.0 | +24.60% |
| 2026-06 | $34.69 | $25.70 | $8.99 | 82,615,133.0 | -15.01% |
| 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% |
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):