Stockscreener 앱 받기
27.55
1.36%
-0.38
시간 외 거래:
27.55
Sm Energy Co 주식 (SM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $28.62 | $27.53 | $1.09 | 2,256,109.0 | -1.36% |
| 2025-06-17 | $28.70 | $27.52 | $1.18 | 2,359,676.0 | +0.61% |
| 2025-06-16 | $28.16 | $26.85 | $1.31 | 3,121,810.0 | -1.77% |
| 2025-06-13 | $28.69 | $27.21 | $1.48 | 2,705,235.0 | +4.17% |
| 2025-06-12 | $27.15 | $25.92 | $1.23 | 2,106,601.0 | +1.23% |
| 2025-06-11 | $27.42 | $26.01 | $1.41 | 2,926,983.0 | +3.12% |
| 2025-06-10 | $27.00 | $25.73 | $1.27 | 2,508,926.0 | +1.56% |
| 2025-06-09 | $25.85 | $24.81 | $1.04 | 1,941,478.0 | +2.69% |
| 2025-06-06 | $25.11 | $24.42 | $0.6893 | 1,201,074.0 | +3.79% |
| 2025-06-05 | $24.42 | $23.79 | $0.628 | 1,487,495.0 | -0.62% |
| 2025-06-04 | $25.64 | $24.09 | $1.55 | 1,899,676.0 | -4.28% |
| 2025-06-03 | $25.59 | $23.56 | $2.03 | 1,598,698.0 | +5.52% |
| 2025-06-02 | $24.76 | $23.57 | $1.19 | 2,372,060.0 | +2.13% |
| 2025-05-30 | $23.82 | $23.01 | $0.81 | 2,441,043.0 | -1.60% |
| 2025-05-29 | $23.99 | $23.25 | $0.74 | 1,692,957.0 | +0.59% |
| 2025-05-28 | $24.34 | $23.57 | $0.77 | 1,542,018.0 | -0.71% |
| 2025-05-27 | $23.87 | $22.95 | $0.92 | 1,724,423.0 | +2.85% |
| 2025-05-23 | $23.22 | $22.51 | $0.71 | 1,602,002.0 | -0.04% |
| 2025-05-22 | $23.31 | $22.33 | $0.979 | 1,507,039.0 | +0.35% |
| 2025-05-21 | $23.59 | $23.08 | $0.51 | 1,537,226.0 | -2.65% |
| 2025-05-20 | $24.22 | $23.69 | $0.53 | 1,456,131.0 | -0.79% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $28.70 | $23.56 | $5.14 | 30,741,930.0 | +17.63% |
| 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% |
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% |
0.72%
0.99%
자본화:
|
볼륨(24시간):