Stockscreener 앱 받기
22.60
7.11%
-1.73
Sm Energy Co 주식 (SM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $24.05 | $22.38 | $1.68 | 4,106,665.0 | -7.11% |
| 2025-10-09 | $25.67 | $24.32 | $1.35 | 3,561,668.0 | -3.61% |
| 2025-10-08 | $25.30 | $24.73 | $0.575 | 1,905,264.0 | -0.16% |
| 2025-10-07 | $25.44 | $24.64 | $0.80 | 3,076,013.0 | -0.39% |
| 2025-10-06 | $26.41 | $25.33 | $1.08 | 2,267,257.0 | -1.82% |
| 2025-10-03 | $26.12 | $24.92 | $1.20 | 2,808,605.0 | +4.40% |
| 2025-10-02 | $25.69 | $24.61 | $1.08 | 2,361,324.0 | -2.67% |
| 2025-10-01 | $25.82 | $24.75 | $1.07 | 2,067,798.0 | +1.88% |
| 2025-09-30 | $25.60 | $24.60 | $0.9986 | 3,352,454.0 | -3.52% |
| 2025-09-29 | $27.18 | $25.80 | $1.38 | 2,423,022.0 | -6.16% |
| 2025-09-26 | $28.52 | $27.13 | $1.39 | 2,218,216.0 | +0.99% |
| 2025-09-25 | $27.50 | $26.80 | $0.70 | 1,122,061.0 | -0.07% |
| 2025-09-24 | $28.05 | $26.90 | $1.15 | 1,671,958.0 | +3.13% |
| 2025-09-23 | $27.75 | $25.95 | $1.80 | 2,429,182.0 | +2.51% |
| 2025-09-22 | $25.85 | $25.12 | $0.7306 | 2,270,601.0 | +0.74% |
| 2025-09-19 | $27.34 | $25.63 | $1.71 | 5,350,492.0 | -6.21% |
| 2025-09-18 | $27.82 | $27.00 | $0.82 | 1,190,961.0 | -0.26% |
| 2025-09-17 | $28.65 | $27.05 | $1.60 | 2,201,111.0 | +0.07% |
| 2025-09-16 | $27.46 | $26.30 | $1.16 | 2,348,341.0 | +5.14% |
| 2025-09-15 | $26.80 | $26.03 | $0.77 | 1,546,775.0 | -2.51% |
| 2025-09-12 | $27.58 | $26.71 | $0.865 | 1,294,835.0 | -1.66% |
| 2025-09-11 | $27.35 | $26.65 | $0.70 | 1,424,739.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $26.41 | $22.38 | $4.03 | 26,261,259.0 | -9.49% |
| 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% |
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% |
2.26%
자본화:
|
볼륨(24시간):