ストックスクリーナーアプリを入手
25.67
2.17%
-0.57
アフターアワーズ：
25.77
0.10
+0.39%
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $26.72 | $25.38 | $1.34 | 2,381,449.0 | -2.17% |
| 2025-08-08 | $26.82 | $25.79 | $1.03 | 1,458,836.0 | +0.27% |
| 2025-08-07 | $27.88 | $26.03 | $1.85 | 2,238,826.0 | -2.39% |
| 2025-08-06 | $28.16 | $26.55 | $1.61 | 2,182,569.0 | -2.19% |
| 2025-08-05 | $27.90 | $26.68 | $1.22 | 2,358,838.0 | +1.41% |
| 2025-08-04 | $27.04 | $26.11 | $0.93 | 2,588,994.0 | +1.39% |
| 2025-08-01 | $28.99 | $26.55 | $2.44 | 3,398,907.0 | -3.37% |
| 2025-07-31 | $27.91 | $27.09 | $0.825 | 2,601,062.0 | -0.43% |
| 2025-07-30 | $28.87 | $27.26 | $1.61 | 1,707,276.0 | -3.98% |
| 2025-07-29 | $29.21 | $27.84 | $1.38 | 1,946,225.0 | +0.35% |
| 2025-07-28 | $29.10 | $27.89 | $1.21 | 2,141,387.0 | +4.32% |
| 2025-07-25 | $28.05 | $27.30 | $0.754 | 1,479,903.0 | -0.76% |
| 2025-07-24 | $27.86 | $26.95 | $0.915 | 1,518,210.0 | +1.35% |
| 2025-07-23 | $27.64 | $27.32 | $0.32 | 1,077,118.0 | +2.89% |
| 2025-07-22 | $26.81 | $25.86 | $0.95 | 1,641,362.0 | +3.58% |
| 2025-07-21 | $26.24 | $25.71 | $0.53 | 1,741,036.0 | -0.66% |
| 2025-07-18 | $27.09 | $25.87 | $1.22 | 1,845,738.0 | -2.85% |
| 2025-07-17 | $26.77 | $25.58 | $1.19 | 1,966,335.0 | +3.66% |
| 2025-07-16 | $26.52 | $25.18 | $1.34 | 2,196,199.0 | -1.76% |
| 2025-07-15 | $27.85 | $26.08 | $1.77 | 1,609,613.0 | -5.04% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $28.99 | $25.38 | $3.61 | 18,989,868.0 | -6.96% |
| 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% |
0.84%
1.03%
大文字化:
|
ボリューム (24 時間):