Name | Symbol | Markt | Aktientyp |
---|---|---|---|
SM Energy Company | SM | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
48,46 | 46,60 | 48,46 | 47,12 | 48,49 |
SM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 49,65 | 51,49 | 46,60 | 49,90 | 1.410.773 | 1,43 | 2,88% |
1 Monat | 50,94 | 53,26 | 46,60 | 50,59 | 1.505.534 | 0,14 | 0,27% |
3 Monate | 36,47 | 53,26 | 36,11 | 46,42 | 1.701.319 | 14,61 | 40,06% |
6 Monate | 40,53 | 53,26 | 34,13 | 42,14 | 1.512.230 | 10,55 | 26,03% |
1 Jahr | 27,46 | 53,26 | 25,035 | 38,16 | 1.606.803 | 23,62 | 86,02% |
3 Jahre | 16,62 | 54,97 | 14,79 | 33,21 | 2.094.424 | 34,46 | 207,34% |
5 Jahre | 15,73 | 54,97 | 0,90 | 16,38 | 3.384.260 | 35,35 | 224,73% |
SM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 47,12 | -1,37 | -2,83% | 48,46 | 48,46 | 46,60 | 1.229.173 |
01 Mai 2024 | 48,49 | -2,35 | -4,62% | 50,55 | 50,89 | 48,47 | 2.177.893 |
30 Apr 2024 | 50,84 | 0,00 | 0,00% | 50,74 | 51,49 | 50,61 | 1.382.901 |
27 Apr 2024 | 50,84 | 0,40 | 0,79% | 50,46 | 50,90 | 50,02 | 1.122.417 |
26 Apr 2024 | 50,44 | 0,43 | 0,86% | 50,14 | 50,56 | 49,39 | 1.048.847 |
25 Apr 2024 | 50,01 | 0,20 | 0,40% | 49,65 | 50,20 | 49,29 | 1.321.808 |
24 Apr 2024 | 49,81 | 0,96 | 1,97% | 48,56 | 50,16 | 48,20 | 1.623.446 |
23 Apr 2024 | 48,85 | 0,76 | 1,58% | 48,29 | 49,48 | 47,60 | 1.096.314 |
20 Apr 2024 | 48,09 | 0,05 | 0,10% | 47,84 | 48,89 | 47,84 | 1.456.524 |
19 Apr 2024 | 48,04 | -1,25 | -2,54% | 49,34 | 49,5699 | 47,78 | 1.300.742 |
18 Apr 2024 | 49,29 | -1,00 | -1,99% | 50,28 | 50,505 | 48,81 | 1.375.378 |
17 Apr 2024 | 50,29 | -0,13 | -0,26% | 50,02 | 50,565 | 49,36 | 1.281.161 |
16 Apr 2024 | 50,42 | -0,31 | -0,61% | 50,84 | 51,16 | 50,08 | 1.640.648 |
13 Apr 2024 | 50,73 | -0,97 | -1,88% | 52,54 | 52,83 | 50,44 | 2.006.443 |
12 Apr 2024 | 51,70 | -0,71 | -1,35% | 52,49 | 52,54 | 51,47 | 1.210.896 |
11 Apr 2024 | 52,41 | 0,67 | 1,29% | 51,89 | 52,46 | 51,53 | 1.784.801 |
10 Apr 2024 | 51,74 | -0,27 | -0,52% | 52,62 | 52,73 | 51,52 | 1.817.189 |
09 Apr 2024 | 52,01 | -0,75 | -1,42% | 52,92 | 53,16 | 51,95 | 1.271.156 |
06 Apr 2024 | 52,76 | 0,72 | 1,38% | 52,47 | 53,26 | 51,83 | 1.900.691 |
05 Apr 2024 | 52,04 | 0,04 | 0,08% | 52,02 | 52,62 | 51,555 | 1.678.400 |
04 Apr 2024 | 52,00 | 1,17 | 2,30% | 50,94 | 52,005 | 50,915 | 1.613.018 |
03 Apr 2024 | 50,83 | 0,25 | 0,49% | 50,79 | 51,36 | 50,15 | 1.586.444 |