ストックスクリーナーアプリを入手
45.46
1.56%
0.70
アフターアワーズ：
45.46
Sm Energy Co (SM) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $46.09 | $45.20 | $0.89 | 966,621.0 | +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 (SM) 株の年ごとの株価履歴
この詳細な分析では、Sm Energy Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sm Energy Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のSm Energy Co (SM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $46.09 | $39.70 | $6.39 | 19,537,072.0 | +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% |
2023年のSm Energy Co (SM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のSm Energy Co (SM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2.76%
大文字化:
|
ボリューム (24 時間):