Stockscreener 앱 받기
21.01
4.06%
-0.89
시장 영업 전:
20.87
-0.14
-0.67%
Sm Energy Co 주식 (SM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $21.88 | $20.44 | $1.44 | 7,191,728.0 | -4.06% |
| 2026-02-11 | $21.95 | $21.24 | $0.71 | 5,573,826.0 | +3.64% |
| 2026-02-10 | $21.29 | $20.84 | $0.445 | 4,460,031.0 | -0.52% |
| 2026-02-09 | $21.61 | $20.75 | $0.86 | 6,233,706.0 | +0.76% |
| 2026-02-06 | $21.14 | $19.55 | $1.59 | 7,990,491.0 | +7.88% |
| 2026-02-05 | $20.14 | $19.34 | $0.7999 | 9,144,904.0 | -2.50% |
| 2026-02-04 | $20.62 | $19.13 | $1.49 | 10,430,818.0 | +5.31% |
| 2026-02-03 | $19.24 | $18.71 | $0.53 | 12,869,429.0 | +0.53% |
| 2026-02-02 | $19.34 | $18.60 | $0.735 | 10,312,716.0 | -2.77% |
| 2026-01-30 | $19.62 | $18.53 | $1.09 | 10,675,441.0 | +3.18% |
| 2026-01-29 | $20.16 | $18.75 | $1.41 | 33,023,926.0 | -1.62% |
| 2026-01-28 | $19.72 | $18.80 | $0.92 | 5,776,811.0 | -0.52% |
| 2026-01-27 | $19.56 | $18.88 | $0.68 | 3,663,527.0 | +0.52% |
| 2026-01-26 | $19.50 | $18.37 | $1.13 | 5,145,248.0 | +2.68% |
| 2026-01-23 | $19.63 | $18.41 | $1.22 | 4,237,053.0 | -0.37% |
| 2026-01-22 | $18.88 | $18.41 | $0.475 | 2,492,855.0 | -0.27% |
| 2026-01-21 | $19.34 | $18.37 | $0.97 | 3,836,223.0 | +3.13% |
| 2026-01-20 | $18.63 | $18.14 | $0.495 | 3,763,812.0 | +0.11% |
| 2026-01-16 | $18.41 | $17.99 | $0.4205 | 2,804,752.0 | -0.71% |
| 2026-01-15 | $18.53 | $17.80 | $0.73 | 3,138,319.0 | -1.24% |
| 2026-01-14 | $19.30 | $18.21 | $1.09 | 4,939,129.0 | +2.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $21.95 | $18.60 | $3.35 | 81,399,377.0 | +7.91% |
| 2026-01 | $20.16 | $17.45 | $2.71 | 111,158,245.0 | +4.12% |
Sm Energy Co 주식 (SM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.82 | $17.99 | $2.83 | 55,763,135.0 | -1.42% |
| 2025-11 | $20.52 | $17.58 | $2.95 | 69,910,759.0 | -8.81% |
| 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% |
Sm Energy Co 주식 (SM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.01%
2.22%
자본화:
|
볼륨(24시간):