Stockscreener 앱 받기
48.95
1.03%
+0.50
SM Energy Co 주식 (SM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $49.14 | $48.41 | $0.735 | 1,038,260.0 | +1.03% |
| 2024-05-16 | $49.22 | $48.39 | $0.83 | 1,761,807.0 | -0.72% |
| 2024-05-15 | $49.59 | $48.09 | $1.50 | 1,091,354.0 | -1.45% |
| 2024-05-14 | $49.55 | $48.68 | $0.87 | 1,275,108.0 | +1.16% |
| 2024-05-13 | $49.69 | $48.46 | $1.23 | 1,748,312.0 | -0.43% |
| 2024-05-10 | $51.22 | $49.14 | $2.08 | 1,158,595.0 | -3.48% |
| 2024-05-09 | $51.41 | $50.31 | $1.10 | 1,037,377.0 | +0.59% |
| 2024-05-08 | $51.46 | $50.35 | $1.11 | 1,492,937.0 | -1.04% |
| 2024-05-07 | $51.94 | $50.57 | $1.37 | 1,634,732.0 | +0.87% |
| 2024-05-06 | $51.50 | $50.30 | $1.20 | 1,905,665.0 | +1.18% |
| 2024-05-03 | $50.27 | $48.00 | $2.27 | 3,301,591.0 | +5.01% |
| 2024-05-02 | $48.08 | $47.12 | $0.965 | 1,268,267.0 | +1.32% |
| 2024-05-01 | $48.46 | $46.60 | $1.86 | 1,186,116.0 | -2.83% |
| 2024-04-30 | $50.89 | $48.47 | $2.42 | 2,131,369.0 | -4.62% |
| 2024-04-29 | $51.49 | $50.61 | $0.88 | 1,358,408.0 | +0.00% |
| 2024-04-26 | $50.90 | $50.02 | $0.88 | 1,101,616.0 | +0.79% |
| 2024-04-25 | $50.56 | $49.39 | $1.17 | 1,053,843.0 | +0.86% |
| 2024-04-24 | $50.20 | $49.29 | $0.91 | 1,282,229.0 | +0.40% |
| 2024-04-23 | $50.16 | $48.20 | $1.96 | 1,591,005.0 | +1.97% |
| 2024-04-22 | $49.48 | $47.60 | $1.88 | 1,048,801.0 | +1.58% |
| 2024-04-19 | $48.89 | $47.84 | $1.05 | 1,395,289.0 | +0.10% |
| 2024-04-18 | $49.57 | $47.78 | $1.79 | 1,217,560.0 | -2.54% |
SM Energy Co 주식 (SM) 연도별 가격 이력
이 심층 분석에서는 SM Energy Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 SM Energy Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
SM Energy Co 주식 (SM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $51.94 | $46.60 | $5.34 | 20,938,381.0 | +0.95% |
| 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 주식 (SM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.63%
0.27%
자본화:
|
볼륨(24시간):