SM Energy Co（SM）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 37.50 | 38.94 | 37.45 | 38.29 | +0.66% | 3,180,700 |
| 2026-09-01 | 38.15 | 38.20 | 37.32 | 38.04 | +2.31% | 2,198,000 |
| 2026-08-31 | 37.78 | 38.02 | 36.75 | 37.18 | +1.53% | 5,451,800 |
| 2026-08-28 | 36.91 | 37.05 | 36.15 | 36.62 | -0.52% | 4,480,100 |
| 2026-08-27 | 35.51 | 36.89 | 35.07 | 36.81 | +4.10% | 3,582,100 |
| 2026-08-26 | 34.85 | 36.23 | 34.48 | 35.36 | -0.90% | 3,380,700 |
| 2026-08-25 | 35.29 | 36.27 | 35.20 | 35.68 | -2.14% | 2,433,936 |
| 2026-08-24 | 36.61 | 36.87 | 35.63 | 36.46 | -1.99% | 3,193,805 |
| 2026-08-21 | 37.81 | 38.15 | 36.84 | 37.20 | -1.17% | 2,993,900 |
| 2026-08-20 | 37.02 | 38.25 | 36.98 | 37.64 | +4.15% | 4,929,000 |
| 2026-08-19 | 35.91 | 36.72 | 35.67 | 36.14 | +1.83% | 3,608,300 |
| 2026-08-18 | 36.01 | 36.14 | 35.16 | 35.49 | +0.03% | 2,915,400 |
| 2026-08-17 | 33.95 | 35.50 | 33.83 | 35.48 | +5.13% | 3,682,800 |
| 2026-08-14 | 32.72 | 34.28 | 32.72 | 33.75 | +4.10% | 4,111,300 |
| 2026-08-13 | 32.42 | 32.62 | 31.59 | 32.42 | +0.00% | 3,994,000 |
| 2026-08-12 | 32.42 | 32.67 | 32.13 | 32.42 | -0.28% | 2,924,400 |
| 2026-08-11 | 31.49 | 32.62 | 31.49 | 32.51 | +2.36% | 3,413,400 |
| 2026-08-10 | 29.63 | 31.88 | 29.63 | 31.76 | +9.97% | 5,169,100 |
| 2026-08-07 | 28.32 | 29.61 | 28.21 | 28.88 | +0.63% | 3,975,700 |
| 2026-08-06 | 30.60 | 30.60 | 28.20 | 28.70 | -1.10% | 9,667,800 |
| 2026-08-05 | 31.10 | 31.13 | 28.96 | 29.02 | -6.54% | 4,898,100 |
| 2026-08-04 | 30.85 | 31.66 | 30.52 | 31.05 | -2.76% | 2,824,568 |
| 2026-08-03 | 31.37 | 32.07 | 30.92 | 31.93 | -1.81% | 2,967,955 |
| 2026-07-31 | 32.00 | 32.55 | 31.59 | 32.52 | +2.81% | 2,519,400 |
| 2026-07-30 | 30.96 | 31.79 | 30.95 | 31.63 | -0.28% | 1,914,300 |
| 2026-07-29 | 31.08 | 31.87 | 30.68 | 31.72 | +6.98% | 2,925,000 |
| 2026-07-28 | 30.63 | 30.68 | 29.34 | 29.65 | -2.15% | 2,742,400 |
| 2026-07-27 | 31.72 | 32.25 | 30.28 | 30.30 | -8.71% | 3,680,600 |
| 2026-07-24 | 33.42 | 33.92 | 32.94 | 33.19 | -0.95% | 2,982,300 |
| 2026-07-23 | 34.16 | 34.20 | 33.29 | 33.51 | +0.96% | 4,460,900 |
| 2026-07-22 | 32.99 | 33.66 | 32.80 | 33.19 | +3.01% | 3,993,700 |
| 2026-07-21 | 31.40 | 32.41 | 31.40 | 32.22 | +3.01% | 3,484,832 |
| 2026-07-20 | 30.94 | 31.87 | 30.66 | 31.28 | -0.13% | 3,215,827 |
| 2026-07-17 | 30.92 | 31.46 | 30.42 | 31.32 | +3.67% | 2,324,200 |
| 2026-07-16 | 30.18 | 30.65 | 30.10 | 30.21 | +0.94% | 1,797,900 |
| 2026-07-15 | 30.16 | 30.32 | 29.30 | 29.93 | +0.71% | 3,063,600 |
| 2026-07-14 | 29.95 | 30.35 | 29.20 | 29.72 | -0.57% | 3,473,000 |
| 2026-07-13 | 28.83 | 30.18 | 28.78 | 29.89 | +7.48% | 4,257,100 |
| 2026-07-10 | 28.44 | 28.54 | 27.42 | 27.81 | -1.87% | 2,391,600 |
| 2026-07-09 | 28.60 | 28.75 | 28.01 | 28.34 | -2.65% | 3,756,700 |
| 2026-07-08 | 28.82 | 29.60 | 28.30 | 29.11 | +4.26% | 6,783,400 |
| 2026-07-07 | 26.64 | 28.29 | 26.48 | 27.92 | +5.96% | 5,414,500 |
| 2026-07-06 | 26.45 | 26.83 | 26.32 | 26.35 | -1.86% | 3,841,200 |
| 2026-07-02 | 26.26 | 26.94 | 25.92 | 26.85 | +4.35% | 4,165,400 |
| 2026-07-01 | 26.08 | 26.41 | 25.47 | 25.73 | -1.42% | 5,064,700 |
| 2026-06-30 | 26.36 | 26.76 | 26.09 | 26.10 | -0.15% | 3,234,300 |
| 2026-06-29 | 26.30 | 26.68 | 26.00 | 26.14 | -0.76% | 3,516,800 |
| 2026-06-26 | 26.27 | 26.64 | 25.70 | 26.34 | -0.68% | 6,022,300 |
| 2026-06-25 | 26.20 | 26.78 | 26.07 | 26.52 | +0.11% | 2,785,300 |
| 2026-06-24 | 26.60 | 26.85 | 25.93 | 26.49 | -3.36% | 3,330,400 |
| 2026-06-23 | 27.45 | 28.01 | 27.28 | 27.41 | -0.54% | 2,998,800 |
| 2026-06-22 | 27.47 | 27.85 | 26.88 | 27.56 | +1.55% | 4,201,300 |
| 2026-06-18 | 27.68 | 27.80 | 26.47 | 27.14 | -3.38% | 7,442,100 |
| 2026-06-17 | 28.03 | 29.07 | 27.83 | 28.09 | +0.11% | 3,397,600 |
| 2026-06-16 | 27.92 | 28.42 | 27.82 | 28.06 | -1.44% | 4,213,900 |
| 2026-06-15 | 29.22 | 29.69 | 28.40 | 28.47 | -8.60% | 6,119,200 |
| 2026-06-12 | 30.31 | 32.08 | 30.17 | 31.15 | -0.42% | 4,396,200 |
| 2026-06-11 | 33.48 | 33.55 | 31.10 | 31.28 | -4.72% | 3,908,400 |
| 2026-06-10 | 31.30 | 33.37 | 31.30 | 32.83 | +5.63% | 3,612,800 |
| 2026-06-09 | 31.95 | 32.17 | 30.29 | 31.08 | -3.99% | 3,438,900 |
| 2026-06-08 | 32.50 | 33.01 | 32.30 | 32.37 | +0.50% | 2,467,600 |
| 2026-06-05 | 33.93 | 34.15 | 32.19 | 32.21 | -5.15% | 3,229,600 |
| 2026-06-04 | 33.49 | 34.36 | 33.25 | 33.96 | -0.96% | 3,658,900 |
| 2026-06-03 | 33.33 | 34.69 | 33.01 | 34.29 | +4.10% | 3,508,400 |
| 2026-06-02 | 32.56 | 33.30 | 32.45 | 32.94 | +0.83% | 3,875,800 |
| 2026-06-01 | 31.85 | 33.23 | 31.64 | 32.67 | +6.38% | 3,369,100 |
| 2026-05-29 | 31.13 | 31.20 | 30.06 | 30.71 | -1.44% | 4,320,400 |
| 2026-05-28 | 31.16 | 31.45 | 30.64 | 31.16 | +1.73% | 3,212,100 |
| 2026-05-27 | 30.80 | 31.30 | 30.56 | 30.63 | -3.65% | 3,571,700 |
| 2026-05-26 | 32.94 | 33.32 | 31.75 | 31.79 | -5.86% | 4,381,700 |
| 2026-05-22 | 33.64 | 34.06 | 33.05 | 33.77 | +1.56% | 3,030,200 |
| 2026-05-21 | 35.66 | 35.85 | 32.78 | 33.25 | -4.48% | 4,000,900 |
| 2026-05-20 | 34.97 | 35.88 | 34.18 | 34.81 | +1.43% | 9,691,600 |
| 2026-05-19 | 33.67 | 34.44 | 33.17 | 34.32 | +3.47% | 3,671,900 |
| 2026-05-18 | 32.51 | 33.92 | 32.24 | 33.17 | +1.78% | 4,746,000 |
| 2026-05-15 | 32.00 | 32.75 | 31.66 | 32.59 | +3.89% | 3,705,900 |
| 2026-05-14 | 31.53 | 31.72 | 30.91 | 31.37 | +0.64% | 2,244,300 |
| 2026-05-13 | 31.28 | 31.44 | 30.39 | 31.17 | -0.57% | 3,351,500 |
| 2026-05-12 | 30.91 | 31.61 | 30.47 | 31.35 | +2.22% | 3,810,100 |
| 2026-05-11 | 30.33 | 30.89 | 29.86 | 30.67 | +4.18% | 4,388,200 |
| 2026-05-08 | 29.15 | 29.77 | 28.68 | 29.44 | +1.17% | 4,482,300 |
| 2026-05-07 | 27.52 | 29.35 | 26.82 | 29.10 | +1.93% | 7,112,600 |
| 2026-05-06 | 29.52 | 29.99 | 28.52 | 28.55 | -8.52% | 6,430,300 |
| 2026-05-05 | 31.19 | 31.29 | 30.74 | 31.21 | -0.54% | 3,361,000 |
| 2026-05-04 | 30.66 | 31.50 | 30.35 | 31.38 | +2.99% | 2,659,000 |
| 2026-05-01 | 30.25 | 30.69 | 29.47 | 30.47 | -1.80% | 3,125,000 |
| 2026-04-30 | 30.50 | 31.21 | 30.19 | 31.03 | -0.64% | 3,551,400 |
| 2026-04-29 | 30.00 | 31.25 | 29.44 | 31.23 | +6.66% | 5,053,000 |
| 2026-04-28 | 29.70 | 29.88 | 28.93 | 29.28 | +0.62% | 4,373,100 |
| 2026-04-27 | 29.03 | 29.48 | 28.87 | 29.10 | +1.11% | 2,772,300 |
| 2026-04-24 | 29.28 | 29.34 | 28.42 | 28.78 | -1.74% | 3,138,800 |
| 2026-04-23 | 29.27 | 29.66 | 28.66 | 29.29 | +0.79% | 4,054,000 |
| 2026-04-22 | 28.39 | 29.16 | 28.33 | 29.06 | +3.49% | 3,404,000 |
| 2026-04-21 | 27.14 | 28.26 | 26.97 | 28.08 | +4.27% | 4,048,100 |
| 2026-04-20 | 26.30 | 27.10 | 26.06 | 26.93 | +3.70% | 4,807,600 |
| 2026-04-17 | 26.44 | 26.54 | 24.91 | 25.97 | -7.51% | 7,674,900 |
| 2026-04-16 | 27.32 | 28.11 | 27.31 | 28.08 | +2.74% | 3,564,100 |
| 2026-04-15 | 27.40 | 28.03 | 27.28 | 27.33 | -1.16% | 4,342,400 |
| 2026-04-14 | 28.50 | 28.50 | 27.38 | 27.65 | -4.16% | 4,552,900 |
| 2026-04-13 | 29.12 | 29.54 | 28.54 | 28.85 | +1.66% | 4,672,100 |
| 2026-04-10 | 28.17 | 28.77 | 27.61 | 28.38 | +0.18% | 5,003,100 |
| 2026-04-09 | 29.06 | 29.62 | 27.97 | 28.33 | -1.67% | 5,588,900 |
| 2026-04-08 | 27.73 | 28.85 | 27.15 | 28.81 | -8.10% | 8,868,300 |
| 2026-04-07 | 30.90 | 31.50 | 30.61 | 31.35 | +2.92% | 5,109,700 |
| 2026-04-06 | 30.73 | 30.97 | 30.25 | 30.46 | -0.52% | 3,733,400 |
| 2026-04-02 | 31.04 | 31.92 | 30.21 | 30.62 | +3.80% | 6,401,000 |
| 2026-04-01 | 30.18 | 30.80 | 28.81 | 29.50 | -5.39% | 8,627,100 |
| 2026-03-31 | 31.70 | 32.50 | 30.30 | 31.18 | -2.96% | 6,461,700 |
| 2026-03-30 | 32.60 | 33.25 | 31.97 | 32.13 | -1.80% | 5,183,200 |
| 2026-03-27 | 33.00 | 33.17 | 32.45 | 32.72 | +0.12% | 5,256,500 |
| 2026-03-26 | 32.00 | 33.17 | 31.72 | 32.68 | +3.75% | 5,000,000 |
| 2026-03-25 | 29.90 | 31.67 | 29.83 | 31.50 | +3.79% | 5,705,100 |
| 2026-03-24 | 30.10 | 31.30 | 29.88 | 30.35 | +4.48% | 6,897,700 |
| 2026-03-23 | 28.80 | 29.78 | 28.41 | 29.05 | -3.30% | 8,221,300 |
| 2026-03-20 | 28.40 | 30.31 | 28.30 | 30.04 | +8.25% | 13,653,800 |
| 2026-03-19 | 27.60 | 28.24 | 27.56 | 27.75 | +1.76% | 6,118,200 |
| 2026-03-18 | 27.04 | 27.47 | 26.75 | 27.27 | +1.72% | 4,316,100 |
| 2026-03-17 | 26.81 | 27.44 | 26.74 | 26.81 | +0.19% | 4,590,600 |
| 2026-03-16 | 26.00 | 26.93 | 25.89 | 26.76 | -0.11% | 5,540,100 |
| 2026-03-13 | 25.06 | 26.82 | 24.91 | 26.79 | +5.14% | 5,933,200 |
| 2026-03-12 | 25.97 | 26.50 | 25.48 | 25.48 | -0.59% | 6,700,500 |
| 2026-03-11 | 24.88 | 25.72 | 24.88 | 25.63 | +3.01% | 5,093,400 |
| 2026-03-10 | 25.31 | 25.78 | 24.46 | 24.88 | -4.38% | 8,429,300 |
| 2026-03-09 | 26.26 | 26.86 | 25.69 | 26.02 | +0.19% | 10,535,500 |
| 2026-03-06 | 26.06 | 26.56 | 25.68 | 25.97 | +1.52% | 7,468,000 |
| 2026-03-05 | 24.85 | 25.69 | 24.71 | 25.58 | +4.24% | 7,188,300 |
| 2026-03-04 | 23.54 | 24.73 | 23.33 | 24.54 | +1.87% | 5,567,100 |
| 2026-03-03 | 24.39 | 24.90 | 23.65 | 24.09 | -0.41% | 7,727,800 |
| 2026-03-02 | 24.60 | 24.68 | 23.47 | 24.19 | +4.58% | 10,107,300 |
| 2026-02-27 | 21.74 | 23.24 | 21.57 | 23.13 | +9.47% | 10,736,800 |
| 2026-02-26 | 20.67 | 21.77 | 19.25 | 21.13 | -4.17% | 18,288,900 |
| 2026-02-25 | 22.41 | 22.46 | 21.47 | 22.05 | -1.83% | 6,564,300 |
| 2026-02-24 | 22.75 | 22.93 | 21.94 | 22.46 | -1.27% | 6,357,300 |
| 2026-02-23 | 23.69 | 23.84 | 22.71 | 22.75 | -3.85% | 5,610,100 |
| 2026-02-20 | 23.41 | 23.83 | 23.05 | 23.66 | +0.77% | 7,612,000 |
| 2026-02-19 | 23.63 | 24.27 | 23.35 | 23.48 | +0.34% | 12,714,400 |
| 2026-02-18 | 22.25 | 23.61 | 22.10 | 23.40 | +7.93% | 10,380,600 |
| 2026-02-17 | 21.50 | 21.81 | 20.55 | 21.68 | +1.03% | 7,077,300 |
| 2026-02-13 | 20.80 | 21.70 | 20.77 | 21.46 | +2.14% | 6,430,400 |
| 2026-02-12 | 21.61 | 21.88 | 20.44 | 21.01 | -4.06% | 7,189,900 |
| 2026-02-11 | 21.55 | 21.95 | 21.24 | 21.90 | +3.64% | 5,577,500 |
| 2026-02-10 | 21.13 | 21.29 | 20.84 | 21.13 | -0.52% | 4,463,100 |
| 2026-02-09 | 20.90 | 21.62 | 20.76 | 21.24 | +0.76% | 6,947,200 |
| 2026-02-06 | 19.69 | 21.14 | 19.56 | 21.08 | +7.88% | 7,997,100 |
| 2026-02-05 | 19.60 | 20.14 | 19.34 | 19.54 | -2.50% | 9,169,800 |
| 2026-02-04 | 19.13 | 20.62 | 19.13 | 20.04 | +5.31% | 10,441,000 |
| 2026-02-03 | 18.94 | 19.24 | 18.71 | 19.03 | +0.53% | 13,162,100 |
| 2026-02-02 | 18.83 | 19.34 | 18.60 | 18.93 | -2.77% | 10,315,000 |
| 2026-01-30 | 18.81 | 19.62 | 18.53 | 19.47 | +3.18% | 10,689,300 |
| 2026-01-29 | 19.79 | 20.16 | 18.75 | 18.87 | -1.62% | 33,029,900 |
| 2026-01-28 | 19.58 | 19.72 | 18.80 | 19.18 | -0.52% | 5,810,000 |
| 2026-01-27 | 19.02 | 19.56 | 18.88 | 19.28 | +0.52% | 3,671,800 |
| 2026-01-26 | 18.87 | 19.50 | 18.37 | 19.18 | +2.68% | 5,193,600 |
| 2026-01-23 | 19.19 | 19.63 | 18.41 | 18.68 | -0.37% | 4,247,000 |
| 2026-01-22 | 18.68 | 18.88 | 18.41 | 18.75 | -0.27% | 2,493,500 |
| 2026-01-21 | 18.70 | 19.34 | 18.37 | 18.80 | +3.13% | 3,839,400 |
| 2026-01-20 | 18.27 | 18.63 | 18.14 | 18.23 | +0.11% | 3,764,800 |
| 2026-01-16 | 18.41 | 18.42 | 17.99 | 18.21 | -0.71% | 2,804,900 |
| 2026-01-15 | 18.14 | 18.53 | 17.80 | 18.34 | -1.24% | 3,138,400 |
| 2026-01-14 | 18.25 | 19.30 | 18.21 | 18.57 | +2.20% | 4,949,000 |
| 2026-01-13 | 18.16 | 18.68 | 18.04 | 18.17 | +1.68% | 3,266,800 |
| 2026-01-12 | 17.94 | 18.19 | 17.63 | 17.87 | +0.51% | 2,660,100 |
| 2026-01-09 | 18.20 | 18.37 | 17.55 | 17.78 | -2.31% | 4,987,100 |
| 2026-01-08 | 17.74 | 18.49 | 17.48 | 18.20 | +3.59% | 4,301,900 |
| 2026-01-07 | 18.31 | 18.40 | 17.45 | 17.57 | -3.99% | 3,104,900 |
| 2026-01-06 | 18.55 | 18.99 | 18.19 | 18.30 | -1.56% | 3,441,900 |
| 2026-01-05 | 19.50 | 19.61 | 18.03 | 18.59 | -2.82% | 3,840,600 |
| 2026-01-02 | 18.63 | 19.22 | 18.43 | 19.13 | +2.30% | 2,120,600 |
| 2025-12-31 | 18.79 | 18.82 | 18.54 | 18.70 | -0.43% | 1,919,300 |
| 2025-12-30 | 18.97 | 19.16 | 18.78 | 18.78 | +0.21% | 1,776,200 |
| 2025-12-29 | 18.67 | 18.90 | 18.61 | 18.74 | +1.24% | 1,948,500 |
| 2025-12-26 | 18.65 | 18.78 | 18.27 | 18.51 | -2.17% | 2,136,400 |
| 2025-12-24 | 18.81 | 18.97 | 18.68 | 18.92 | +0.21% | 1,337,100 |
| 2025-12-23 | 18.98 | 19.15 | 18.50 | 18.88 | -0.58% | 2,411,900 |
| 2025-12-22 | 19.16 | 19.67 | 18.85 | 18.99 | +1.66% | 3,040,500 |
| 2025-12-19 | 18.75 | 19.06 | 18.59 | 18.68 | -0.16% | 5,896,400 |
| 2025-12-18 | 19.21 | 19.35 | 18.63 | 18.71 | -3.61% | 3,640,800 |
| 2025-12-17 | 18.56 | 19.47 | 18.56 | 19.41 | +6.24% | 3,082,200 |
| 2025-12-16 | 18.88 | 18.88 | 17.99 | 18.27 | -4.50% | 3,577,500 |
| 2025-12-15 | 19.66 | 19.74 | 18.84 | 19.13 | -2.15% | 2,841,700 |
| 2025-12-12 | 19.98 | 20.24 | 19.53 | 19.55 | -1.41% | 2,237,000 |
| 2025-12-11 | 20.14 | 20.43 | 19.81 | 19.83 | -2.94% | 3,024,500 |
| 2025-12-10 | 19.94 | 20.64 | 19.37 | 20.43 | +2.71% | 3,186,900 |
| 2025-12-09 | 19.56 | 20.06 | 19.52 | 19.89 | +1.12% | 1,798,700 |
| 2025-12-08 | 19.98 | 20.36 | 19.59 | 19.67 | -2.24% | 2,542,500 |
| 2025-12-05 | 20.07 | 20.82 | 20.02 | 20.12 | -0.59% | 3,363,500 |
| 2025-12-04 | 20.30 | 20.60 | 20.01 | 20.24 | +0.15% | 2,202,500 |
| 2025-12-03 | 19.60 | 20.32 | 19.55 | 20.21 | +3.48% | 2,109,400 |
| 2025-12-02 | 19.41 | 19.61 | 19.27 | 19.53 | -0.86% | 1,842,500 |
| 2025-12-01 | 19.20 | 19.74 | 19.06 | 19.70 | +3.41% | 2,364,100 |
| 2025-11-28 | 18.66 | 19.20 | 18.60 | 19.05 | +1.71% | 905,100 |
| 2025-11-26 | 18.42 | 19.17 | 18.40 | 18.73 | +1.24% | 2,726,400 |
| 2025-11-25 | 18.18 | 18.54 | 17.94 | 18.50 | +0.38% | 3,015,200 |
| 2025-11-24 | 18.04 | 18.55 | 17.71 | 18.43 | +0.66% | 3,622,900 |
| 2025-11-21 | 18.28 | 18.43 | 17.81 | 18.31 | -0.65% | 3,707,800 |
| 2025-11-20 | 19.21 | 19.72 | 18.42 | 18.43 | -3.20% | 4,064,200 |
| 2025-11-19 | 18.53 | 19.19 | 18.24 | 19.04 | -0.31% | 4,235,000 |
| 2025-11-18 | 18.09 | 19.40 | 18.00 | 19.10 | +3.86% | 3,241,200 |
| 2025-11-17 | 18.73 | 18.96 | 18.26 | 18.39 | -2.54% | 2,330,100 |
| 2025-11-14 | 18.35 | 18.88 | 18.15 | 18.87 | +2.28% | 2,382,900 |
| 2025-11-13 | 18.34 | 19.12 | 18.25 | 18.45 | +0.71% | 4,472,600 |
| 2025-11-12 | 19.01 | 19.55 | 18.32 | 18.32 | -5.18% | 2,810,000 |
| 2025-11-11 | 18.60 | 19.48 | 18.60 | 19.32 | +4.83% | 3,199,100 |
| 2025-11-10 | 18.50 | 18.75 | 18.06 | 18.43 | +0.82% | 2,996,300 |
| 2025-11-07 | 17.99 | 18.84 | 17.91 | 18.28 | +2.07% | 3,827,100 |
| 2025-11-06 | 17.95 | 18.43 | 17.58 | 17.91 | +0.34% | 3,284,000 |
| 2025-11-05 | 18.58 | 19.12 | 17.83 | 17.85 | -4.49% | 5,315,900 |
| 2025-11-04 | 18.82 | 19.09 | 18.25 | 18.69 | -3.41% | 6,129,300 |
| 2025-11-03 | 20.41 | 20.53 | 18.78 | 19.35 | -7.37% | 8,215,700 |
| 2025-10-31 | 20.65 | 20.96 | 20.44 | 20.89 | +1.70% | 1,691,500 |
| 2025-10-30 | 20.35 | 20.95 | 20.30 | 20.54 | -0.39% | 1,669,400 |
| 2025-10-29 | 20.55 | 21.30 | 20.55 | 20.62 | +0.05% | 3,052,200 |
| 2025-10-28 | 20.87 | 20.97 | 20.49 | 20.61 | -2.28% | 1,933,800 |
| 2025-10-27 | 21.12 | 21.39 | 20.85 | 21.09 | +1.44% | 2,187,800 |
| 2025-10-24 | 21.64 | 21.67 | 20.79 | 20.79 | -3.39% | 2,033,400 |
| 2025-10-23 | 21.82 | 22.30 | 21.38 | 21.52 | +4.82% | 3,824,800 |
| 2025-10-22 | 20.86 | 21.00 | 20.20 | 20.53 | -0.24% | 3,647,500 |
| 2025-10-21 | 21.30 | 21.38 | 20.58 | 20.58 | -3.20% | 2,691,300 |
| 2025-10-20 | 21.22 | 21.83 | 21.19 | 21.26 | +0.00% | 1,577,400 |
| 2025-10-17 | 21.50 | 21.87 | 20.92 | 21.26 | -2.43% | 2,568,300 |
| 2025-10-16 | 22.20 | 22.44 | 21.25 | 21.79 | -1.45% | 3,168,100 |
| 2025-10-15 | 22.86 | 22.93 | 22.11 | 22.11 | -2.08% | 2,493,500 |
| 2025-10-14 | 22.34 | 22.97 | 22.15 | 22.58 | -2.29% | 2,477,900 |
| 2025-10-13 | 23.04 | 23.18 | 22.52 | 23.11 | +2.26% | 2,863,400 |
| 2025-10-10 | 23.91 | 24.06 | 22.38 | 22.60 | -7.11% | 4,120,200 |
| 2025-10-09 | 25.27 | 25.67 | 24.32 | 24.33 | -3.61% | 3,561,900 |
| 2025-10-08 | 25.30 | 25.30 | 24.73 | 25.24 | -0.16% | 1,905,400 |
| 2025-10-07 | 25.29 | 25.44 | 24.64 | 25.28 | -0.39% | 3,076,100 |
| 2025-10-06 | 26.20 | 26.41 | 25.33 | 25.38 | -1.82% | 2,280,400 |
| 2025-10-03 | 25.16 | 26.13 | 24.92 | 25.85 | +4.40% | 2,820,000 |
| 2025-10-02 | 25.25 | 25.69 | 24.61 | 24.76 | -2.67% | 2,374,200 |
| 2025-10-01 | 24.95 | 25.82 | 24.75 | 25.44 | +1.88% | 2,068,000 |
| 2025-09-30 | 25.43 | 25.60 | 24.60 | 24.97 | -3.52% | 3,384,700 |
| 2025-09-29 | 27.10 | 27.18 | 25.81 | 25.88 | -6.16% | 2,444,400 |
| 2025-09-26 | 27.25 | 28.52 | 27.13 | 27.58 | +0.99% | 2,197,400 |
| 2025-09-25 | 27.00 | 27.50 | 26.80 | 27.31 | -0.07% | 1,154,400 |
| 2025-09-24 | 26.90 | 28.05 | 26.90 | 27.33 | +3.13% | 1,707,600 |
| 2025-09-23 | 26.18 | 27.75 | 25.95 | 26.50 | +2.51% | 2,446,400 |
| 2025-09-22 | 25.69 | 25.85 | 25.12 | 25.85 | +0.74% | 2,309,700 |
| 2025-09-19 | 27.27 | 27.34 | 25.63 | 25.66 | -6.21% | 5,353,500 |
| 2025-09-18 | 27.70 | 27.82 | 27.00 | 27.36 | -0.26% | 1,191,700 |
| 2025-09-17 | 27.15 | 28.65 | 27.05 | 27.43 | +0.07% | 2,201,200 |
| 2025-09-16 | 26.59 | 27.46 | 26.30 | 27.41 | +5.14% | 2,348,300 |
| 2025-09-15 | 26.80 | 26.80 | 26.03 | 26.07 | -2.51% | 1,546,900 |
| 2025-09-12 | 27.34 | 27.58 | 26.72 | 26.74 | -1.66% | 1,295,300 |
| 2025-09-11 | 26.73 | 27.35 | 26.65 | 27.19 | -0.44% | 1,425,000 |
| 2025-09-10 | 26.26 | 27.54 | 26.20 | 27.31 | +4.72% | 2,226,000 |
| 2025-09-09 | 27.10 | 27.39 | 26.03 | 26.08 | -2.36% | 1,513,100 |
| 2025-09-08 | 26.81 | 26.88 | 26.13 | 26.71 | -0.78% | 1,748,700 |
| 2025-09-05 | 27.60 | 28.10 | 26.25 | 26.92 | -4.57% | 1,801,700 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+16.17%）。最弱月份：10月（-17.89%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
SM Energy Co（SM）最新收盘价是多少？
2026-09-02 收于 38.29，来自Closelook数据湖的每日价格记录。
SM 的52周最高价和最低价是多少？
过去52周最高 38.94、最低 17.45（截至 2026-09-02）。
SM Energy Co 历史上最强和最弱的月份是哪个？
历史上，SM 最强的日历月份是7月（平均 +16.17%），最弱的是10月（平均 -17.89%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。