45.46
price up icon1.75%   0.70
after-market Handel nachbörslich: 45.46
loading

Sm Energy Co-Aktien (SM) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $46.09 $45.20 $0.89 824,369.0 +1.56%
2024-11-20 $44.91 $44.00 $0.91 1,343,249.0 +1.98%
2024-11-19 $44.42 $43.43 $0.995 605,637.0 -1.59%
2024-11-18 $45.04 $43.89 $1.15 814,924.0 +2.93%
2024-11-15 $44.94 $43.14 $1.80 813,461.0 -2.12%
2024-11-14 $44.83 $43.68 $1.15 974,885.0 +1.26%
2024-11-13 $44.16 $42.64 $1.52 712,273.0 +0.71%
2024-11-12 $44.85 $43.30 $1.55 868,541.0 -1.39%
2024-11-11 $44.07 $42.98 $1.09 869,563.0 +1.50%
2024-11-08 $43.38 $42.51 $0.875 991,906.0 +0.21%
2024-11-07 $44.37 $43.04 $1.33 1,279,182.0 -1.77%
2024-11-06 $44.50 $42.22 $2.28 1,933,415.0 +7.20%
2024-11-05 $41.55 $40.75 $0.7997 1,501,177.0 +0.39%
2024-11-04 $41.73 $40.47 $1.26 1,707,739.0 +1.64%
2024-11-01 $43.45 $39.70 $3.75 3,330,130.0 -4.03%
2024-10-31 $43.27 $41.93 $1.34 1,544,873.0 -1.25%
2024-10-30 $42.83 $41.84 $0.99 1,244,627.0 +1.65%
2024-10-29 $42.35 $41.56 $0.79 1,282,435.0 -0.36%
2024-10-28 $42.14 $41.32 $0.82 1,141,883.0 -3.50%
2024-10-25 $43.54 $42.63 $0.91 1,411,491.0 +1.80%
2024-10-24 $42.79 $41.89 $0.90 880,107.0 +1.74%
2024-10-23 $42.40 $41.38 $1.02 1,044,713.0 -0.83%
2024-10-22 $43.04 $42.19 $0.85 1,131,301.0 +0.45%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $46.09 $39.70 $6.39 19,394,820.0 +8.32%
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%

Sm Energy Co-Aktien (SM) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $40.15 $34.13 $6.02 26,736,018.0 +3.39%
2023-11 $41.62 $35.48 $6.14 29,522,862.0 -7.12%
2023-10 $43.73 $35.63 $8.10 35,484,613.0 +1.69%
2023-09 $43.32 $37.05 $6.27 35,646,969.0 -6.29%
2023-08 $42.58 $35.01 $7.57 34,016,779.0 +16.59%
2023-07 $36.48 $29.51 $6.97 28,541,652.0 +14.73%
2023-06 $31.89 $26.23 $5.66 41,577,512.0 +20.31%
2023-05 $29.41 $25.04 $4.38 38,735,067.0 -6.37%
2023-04 $31.27 $26.02 $5.25 32,084,932.0 -0.28%
2023-03 $32.23 $24.66 $7.57 50,455,247.0 -4.57%
2023-02 $33.71 $27.92 $5.79 36,474,715.0 -10.22%
2023-01 $34.61 $29.38 $5.23 32,155,245.0 -5.63%

Sm Energy Co-Aktien (SM) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $43.90 $32.85 $11.05 36,048,786.0 -19.21%
2022-11 $48.55 $40.85 $7.70 31,567,797.0 -4.16%
2022-10 $46.97 $39.06 $7.91 38,112,830.0 +19.60%
2022-09 $47.81 $33.56 $14.25 34,447,316.0 -14.66%
2022-08 $47.19 $35.42 $11.77 36,819,566.0 +6.76%
2022-07 $41.99 $29.27 $12.72 35,564,730.0 +20.74%
2022-06 $54.97 $33.76 $21.21 54,592,455.0 -29.17%
2022-05 $52.96 $32.12 $20.84 54,809,741.0 +35.86%
2022-04 $43.19 $32.53 $10.66 41,353,609.0 -8.78%
2022-03 $43.69 $33.61 $10.08 64,348,668.0 +9.69%
2022-02 $38.23 $31.53 $6.70 51,729,133.0 +8.23%
2022-01 $37.95 $28.91 $9.04 44,976,866.0 +11.30%
oil_gas_ep EXE
$100.97
price up icon 2.69%
oil_gas_ep DVN
$38.70
price up icon 1.04%
oil_gas_ep WDS
$16.18
price up icon 1.66%
oil_gas_ep TPL
$1,517.64
price up icon 4.61%
oil_gas_ep CNQ
$34.58
price up icon 2.28%
oil_gas_ep HES
$148.00
price up icon 0.36%
Kapitalisierung:     |  Volumen (24h):