ストックスクリーナーアプリを入手
18.13
1.14%
-0.30
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $18.41 | $18.16 | $0.254 | 140,904.0 | -1.49% |
| 2025-11-20 | $19.72 | $18.41 | $1.30 | 4,062,983.0 | -3.20% |
| 2025-11-19 | $19.19 | $18.24 | $0.95 | 4,234,870.0 | -0.31% |
| 2025-11-18 | $19.40 | $18.00 | $1.40 | 3,240,612.0 | +3.86% |
| 2025-11-17 | $18.96 | $18.25 | $0.705 | 2,329,593.0 | -2.54% |
| 2025-11-14 | $18.88 | $18.15 | $0.73 | 2,382,761.0 | +2.28% |
| 2025-11-13 | $19.12 | $18.25 | $0.875 | 4,467,862.0 | +0.71% |
| 2025-11-12 | $19.55 | $18.32 | $1.23 | 2,799,668.0 | -5.18% |
| 2025-11-11 | $19.48 | $18.60 | $0.88 | 3,192,767.0 | +4.83% |
| 2025-11-10 | $18.75 | $18.06 | $0.6944 | 2,994,711.0 | +0.82% |
| 2025-11-07 | $18.84 | $17.91 | $0.9278 | 3,827,057.0 | +2.07% |
| 2025-11-06 | $18.43 | $17.58 | $0.8503 | 3,042,032.0 | +0.34% |
| 2025-11-05 | $19.12 | $17.83 | $1.29 | 5,068,804.0 | -4.49% |
| 2025-11-04 | $19.09 | $18.25 | $0.84 | 6,122,983.0 | -3.41% |
| 2025-11-03 | $20.52 | $18.78 | $1.74 | 8,215,479.0 | -7.37% |
| 2025-10-31 | $20.96 | $20.44 | $0.52 | 1,691,388.0 | +1.70% |
| 2025-10-30 | $20.95 | $20.30 | $0.65 | 1,668,557.0 | -0.39% |
| 2025-10-29 | $21.30 | $20.55 | $0.75 | 3,051,052.0 | +0.05% |
| 2025-10-28 | $20.97 | $20.49 | $0.48 | 1,933,633.0 | -2.28% |
| 2025-10-27 | $21.39 | $20.85 | $0.54 | 2,128,560.0 | +1.44% |
| 2025-10-24 | $21.67 | $20.79 | $0.88 | 2,029,159.0 | -3.39% |
| 2025-10-23 | $22.30 | $21.38 | $0.92 | 3,803,891.0 | +4.82% |
| 2025-10-22 | $21.00 | $20.20 | $0.80 | 3,610,996.0 | -0.24% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $20.52 | $17.58 | $2.95 | 56,123,086.0 | -13.09% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $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% |
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% |
1.86%
0.11%
大文字化:
|
ボリューム (24 時間):