Stockscreener 앱 받기
29.77
1.65%
-0.53
Sm Energy Co 주식 (SM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-28 | $30.68 | $29.72 | $0.96 | 610,067.0 | -1.67% |
| 2026-07-27 | $32.25 | $30.28 | $1.97 | 3,680,548.0 | -8.71% |
| 2026-07-24 | $33.92 | $32.94 | $0.98 | 2,981,118.0 | -0.95% |
| 2026-07-23 | $34.20 | $33.28 | $0.9114 | 4,460,835.0 | +0.96% |
| 2026-07-22 | $33.66 | $32.80 | $0.86 | 3,991,937.0 | +3.01% |
| 2026-07-21 | $32.41 | $31.40 | $1.01 | 3,484,633.0 | +3.01% |
| 2026-07-20 | $31.87 | $30.66 | $1.21 | 3,215,612.0 | -0.13% |
| 2026-07-17 | $31.46 | $30.42 | $1.04 | 2,309,292.0 | +3.67% |
| 2026-07-16 | $30.65 | $30.10 | $0.55 | 1,797,807.0 | +0.94% |
| 2026-07-15 | $30.32 | $29.30 | $1.02 | 3,060,965.0 | +0.71% |
| 2026-07-14 | $30.35 | $29.20 | $1.15 | 3,470,311.0 | -0.57% |
| 2026-07-13 | $30.18 | $28.77 | $1.41 | 4,243,568.0 | +7.48% |
| 2026-07-10 | $28.54 | $27.42 | $1.12 | 2,390,831.0 | -1.87% |
| 2026-07-09 | $28.75 | $28.01 | $0.7439 | 3,522,337.0 | -2.65% |
| 2026-07-08 | $29.60 | $28.30 | $1.30 | 6,499,118.0 | +4.26% |
| 2026-07-07 | $28.29 | $26.48 | $1.81 | 5,406,443.0 | +5.96% |
| 2026-07-06 | $26.82 | $26.32 | $0.505 | 3,841,201.0 | -1.86% |
| 2026-07-02 | $26.94 | $25.92 | $1.02 | 4,165,364.0 | +4.35% |
| 2026-07-01 | $26.41 | $25.47 | $0.94 | 5,064,032.0 | -1.42% |
| 2026-06-30 | $26.76 | $26.09 | $0.67 | 3,234,186.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $34.20 | $25.47 | $8.73 | 68,196,019.0 | +14.16% |
| 2026-06 | $34.69 | $25.70 | $8.99 | 82,615,133.0 | -15.01% |
| 2026-05 | $35.88 | $26.82 | $9.06 | 84,769,941.0 | -1.03% |
| 2026-04 | $31.92 | $24.91 | $7.01 | 102,801,842.0 | -0.48% |
| 2026-03 | $33.25 | $23.33 | $9.92 | 150,073,569.0 | +34.80% |
| 2026-02 | $24.27 | $18.60 | $5.66 | 165,259,966.0 | +18.80% |
| 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% |
0.73%
1.77%
자본화:
|
볼륨(24시간):