SM Energy Company - 0KZA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.73	23.64	23.64	23.92	23.08	3,915
February 19, 2026	23.2	23.96	23.96	24.26	23.18	24,842
February 18, 2026	22	23.17	23.17	23.26	21.91	26,789
February 17, 2026	21.34	21.49	21.49	22	20.62	10,186
February 13, 2026	21.24	21.39	21.39	21.66	20.76	5,645
February 12, 2026	21.67	20.91	20.91	21.85	20.47	16,087
February 11, 2026	21.5	21.31	21.31	21.94	21.27	10,375
February 10, 2026	21.25	21.1	21.1	21.5	20.91	20,605
February 09, 2026	21.29	21.43	21.43	21.61	20.75	22,540
February 06, 2026	19.96	21.09	21.09	21.12	19.4	20,655
February 05, 2026	20	19.8	19.8	20.05	19.37	7,838
February 04, 2026	19	20.29	20.29	20.56	19	48,699
February 03, 2026	19.13	18.76	18.76	19.17	18.73	11,050
February 02, 2026	18.74	19.24	19.24	19.36	18.63	16,298
January 30, 2026	18.5	19.2	19.2	19.48	18.5	8,235
January 29, 2026	19.73	19.55	19.55	20.11	19.19	13,470
January 28, 2026	19.4	19.1	19.1	19.69	19.04	10,995
January 27, 2026	19.2	19.15	19.15	19.52	18.93	19,743
January 26, 2026	18.8	18.93	18.93	19.03	18.4	4,278
January 23, 2026	19	18.88	18.88	19.61	18.88	6,148
January 22, 2026	18.68	18.48	18.48	18.84	18.45	3,124
January 21, 2026	18.5	18.57	18.57	19.31	18.39	13,427
January 20, 2026	18.24	18.63	18.63	18.63	18.19	13,508
January 16, 2026	18.41	18.13	18.13	18.41	18.1	5,823
January 15, 2026	18.1	18.09	18.09	18.43	17.83	3,587
January 14, 2026	18.19	19.15	19.15	19.24	18.19	5,135
January 13, 2026	18.16	18.61	18.61	18.62	18.08	25,838
January 12, 2026	17.79	18.03	18.03	18.17	17.66	3,048
January 09, 2026	18.2	17.92	17.92	18.42	17.58	11,532
January 08, 2026	18	18.07	18.07	18.24	17.54	1,198
January 07, 2026	18.28	17.51	17.51	18.28	17.46	9,920
January 06, 2026	18.52	18.41	18.41	18.96	18.41	12,614
January 05, 2026	19.78	18.57	18.57	19.78	18.08	12,274
January 02, 2026	18.52	19.02	19.02	19.03	18.5	10,523
December 31, 2025	18.77	18.67	18.67	18.77	18.55	9,031
December 30, 2025	18.97	18.98	18.98	19.06	18.94	12,587
December 29, 2025	18.67	18.68	18.68	18.89	18.62	26,645
December 24, 2025	18.86	18.86	18.86	19.02	18.7	6,461
December 23, 2025	19.14	18.66	18.66	19.15	18.52	20,260
December 22, 2025	19.05	18.97	18.97	19.62	18.93	20,008
December 19, 2025	18.94	18.73	18.73	19.05	18.7	9,855
December 18, 2025	19.46	19.26	19.26	19.5	18.88	602
December 17, 2025	18.65	18.86	18.86	18.97	18.56	7,302
December 16, 2025	18.71	18.26	18.26	19.08	18	7,759
December 15, 2025	19.51	19.1	19.1	19.66	18.85	19,689
December 12, 2025	19.88	20.02	20.02	20.06	19.7	336
December 11, 2025	20.4	19.98	19.98	20.4	19.86	1,947
December 10, 2025	19.94	20.19	20.19	20.19	19.45	2,353
December 09, 2025	19.56	19.87	19.87	19.88	19.56	417
December 08, 2025	20.3	19.88	19.88	20.34	19.72	1,486
December 05, 2025	20.4	20.38	20.38	20.77	20.02	2,988
December 04, 2025	20.3	20.16	20.16	20.57	20.11	1,585
December 03, 2025	19.79	20.16	20.16	20.18	19.6	2,004
December 02, 2025	19.99	19.5	19.5	19.99	19.32	2,724
December 01, 2025	19.2	19.65	19.65	19.68	19.19	1,070
November 28, 2025	18.73	19.16	19.16	19.16	18.66	1,650
November 26, 2025	18.42	18.92	18.92	19.06	18.42	5,077
November 25, 2025	18.49	18.29	18.29	18.49	18.02	1,120
November 24, 2025	18.31	18.35	18.35	18.37	17.78	7,268
November 21, 2025	18.3	18.26	18.26	18.42	17.9	1,414

SM Energy Company (0KZA.L) LSE