Holen Sie sich die Stockscreener-App
31.21
0.54%
-0.17
Handel nachbörslich:
31.20
-0.01
-0.03%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $31.29 | $30.74 | $0.55 | 3,154,685.0 | -0.54% |
| 2026-05-04 | $31.50 | $30.35 | $1.15 | 2,645,668.0 | +2.99% |
| 2026-05-01 | $30.69 | $29.47 | $1.22 | 3,120,434.0 | -1.80% |
| 2026-04-30 | $31.21 | $30.19 | $1.02 | 3,547,202.0 | -0.64% |
| 2026-04-29 | $31.25 | $29.44 | $1.81 | 5,032,829.0 | +6.66% |
| 2026-04-28 | $29.88 | $28.93 | $0.95 | 4,367,441.0 | +0.62% |
| 2026-04-27 | $29.48 | $28.87 | $0.61 | 2,770,085.0 | +1.11% |
| 2026-04-24 | $29.34 | $28.42 | $0.92 | 3,138,161.0 | -1.74% |
| 2026-04-23 | $29.66 | $28.66 | $1.00 | 4,049,913.0 | +0.79% |
| 2026-04-22 | $29.16 | $28.33 | $0.8349 | 3,396,923.0 | +3.49% |
| 2026-04-21 | $28.26 | $26.97 | $1.29 | 4,045,959.0 | +4.27% |
| 2026-04-20 | $27.10 | $26.06 | $1.04 | 4,709,652.0 | +3.70% |
| 2026-04-17 | $26.54 | $24.91 | $1.63 | 7,667,481.0 | -7.51% |
| 2026-04-16 | $28.11 | $27.31 | $0.80 | 3,556,671.0 | +2.74% |
| 2026-04-15 | $28.03 | $27.28 | $0.75 | 4,336,530.0 | -1.16% |
| 2026-04-14 | $28.50 | $27.38 | $1.12 | 4,548,131.0 | -4.16% |
| 2026-04-13 | $29.54 | $28.54 | $1.00 | 4,608,778.0 | +1.66% |
| 2026-04-10 | $28.77 | $27.61 | $1.16 | 4,914,497.0 | +0.18% |
| 2026-04-09 | $29.61 | $27.96 | $1.65 | 5,500,225.0 | -1.67% |
| 2026-04-08 | $28.85 | $27.14 | $1.71 | 8,857,758.0 | -8.10% |
| 2026-04-07 | $31.50 | $30.61 | $0.885 | 4,996,575.0 | +2.92% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $31.50 | $29.47 | $2.03 | 12,075,472.0 | +0.58% |
| 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% |
0.64%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):