40.95
1.11%
0.45
アフターアワーズ:
40.95
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 |
---|---|---|---|---|---|
2024-09-18 | $41.71 | $40.22 | $1.49 | 1,750,510.0 | +1.11% |
2024-09-17 | $40.93 | $39.85 | $1.08 | 1,340,269.0 | +1.71% |
2024-09-16 | $40.00 | $39.02 | $0.98 | 1,172,192.0 | +1.69% |
2024-09-13 | $39.83 | $39.05 | $0.7831 | 1,199,557.0 | +0.98% |
2024-09-12 | $39.52 | $38.23 | $1.29 | 1,230,913.0 | -0.77% |
2024-09-11 | $39.22 | $37.79 | $1.43 | 1,493,725.0 | +0.57% |
2024-09-10 | $39.82 | $38.28 | $1.54 | 1,709,112.0 | -1.77% |
2024-09-09 | $40.06 | $39.35 | $0.71 | 1,897,984.0 | -1.42% |
2024-09-06 | $41.72 | $39.91 | $1.81 | 1,243,392.0 | -3.16% |
2024-09-05 | $42.27 | $41.29 | $0.98 | 1,304,467.0 | -0.77% |
2024-09-04 | $43.13 | $41.73 | $1.40 | 1,900,485.0 | -2.63% |
2024-09-03 | $45.02 | $42.87 | $2.15 | 1,478,215.0 | -6.00% |
2024-08-30 | $46.20 | $44.87 | $1.34 | 1,435,972.0 | -2.83% |
2024-08-29 | $47.17 | $45.68 | $1.49 | 1,154,020.0 | +1.93% |
2024-08-28 | $46.10 | $45.32 | $0.78 | 902,836.0 | -0.19% |
2024-08-27 | $46.68 | $45.67 | $1.01 | 935,211.0 | -1.68% |
2024-08-26 | $47.69 | $46.59 | $1.10 | 1,323,143.0 | +2.49% |
2024-08-23 | $45.95 | $44.58 | $1.38 | 1,230,986.0 | +3.41% |
2024-08-22 | $44.83 | $44.08 | $0.75 | 943,137.0 | -0.25% |
2024-08-21 | $44.93 | $43.92 | $1.01 | 1,173,449.0 | +0.57% |
2024-08-20 | $45.13 | $43.81 | $1.32 | 1,269,276.0 | -2.80% |
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 |
---|---|---|---|---|---|
2024-09 | $45.02 | $37.79 | $7.23 | 19,471,331.0 | -10.26% |
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% |
大文字化:
|
ボリューム (24 時間):