Stockscreener 앱 받기
27.65
4.16%
-1.20
시장 영업 전:
27.45
-0.20
-0.72%
Sm Energy Co 주식 (SM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $28.50 | $27.38 | $1.12 | 4,548,131.0 | -4.16% |
| 2026-04-13 | $29.54 | $28.54 | $1.00 | 4,608,778.0 | +1.66% |
| 2026-04-10 | $28.77 | $27.61 | $1.16 | 4,914,497.0 | +0.18% |
| 2026-04-09 | $29.61 | $27.96 | $1.65 | 5,500,225.0 | -1.67% |
| 2026-04-08 | $28.85 | $27.14 | $1.71 | 8,857,758.0 | -8.10% |
| 2026-04-07 | $31.50 | $30.61 | $0.885 | 4,996,575.0 | +2.92% |
| 2026-04-06 | $30.97 | $30.25 | $0.72 | 3,733,111.0 | -0.52% |
| 2026-04-02 | $31.92 | $30.20 | $1.72 | 6,398,333.0 | +3.80% |
| 2026-04-01 | $30.80 | $28.81 | $1.99 | 8,625,587.0 | -5.39% |
| 2026-03-31 | $32.50 | $30.30 | $2.20 | 6,455,659.0 | -2.96% |
| 2026-03-30 | $33.25 | $31.97 | $1.28 | 5,134,110.0 | -1.80% |
| 2026-03-27 | $33.17 | $32.45 | $0.72 | 5,251,605.0 | +0.12% |
| 2026-03-26 | $33.17 | $31.72 | $1.45 | 4,971,333.0 | +3.75% |
| 2026-03-25 | $31.67 | $29.83 | $1.84 | 5,493,816.0 | +3.79% |
| 2026-03-24 | $31.30 | $29.88 | $1.42 | 6,687,000.0 | +4.48% |
| 2026-03-23 | $29.77 | $28.41 | $1.36 | 8,137,168.0 | -3.30% |
| 2026-03-20 | $30.31 | $28.30 | $2.01 | 13,553,059.0 | +8.25% |
| 2026-03-19 | $28.24 | $27.56 | $0.68 | 6,067,378.0 | +1.76% |
| 2026-03-18 | $27.47 | $26.75 | $0.7211 | 4,283,741.0 | +1.72% |
| 2026-03-17 | $27.44 | $26.74 | $0.6955 | 4,586,318.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $31.92 | $27.14 | $4.78 | 56,731,126.0 | -11.32% |
| 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% |
4.06%
자본화:
|
볼륨(24시간):