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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.1	18.72	18.72	18.83	17.94	4,397
November 06, 2025	17.92	18.02	18.02	18.29	17.7	3,388
November 05, 2025	18.45	18.3	18.3	19.11	18.3	30,148
November 04, 2025	18.53	18.83	18.83	19.06	18.09	2,550
November 03, 2025	21.14	19.04	19.04	22.44	18.84	13,024
October 31, 2025	20.65	20.65	20.65	20.86	20.6	1,844
October 30, 2025	20.57	20.64	20.64	20.92	20.35	9,437
October 29, 2025	21	20.77	20.77	21.21	20.55	10,504
October 28, 2025	20.8	20.67	20.67	20.94	20.5	10,471
October 27, 2025	21.12	21	21	21.41	20.91	1,920
October 24, 2025	21.52	20.88	20.88	22.1	20.88	9,216
October 23, 2025	21.75	21.6	21.6	22.21	21.54	9,574
October 22, 2025	20.95	20.27	20.27	20.95	20.27	701
October 21, 2025	21.3	20.93	20.93	21.4	20.73	4,366
October 20, 2025	21.4	21.22	21.22	21.73	21.15	4,250
October 17, 2025	20.95	21.1	21.1	21.87	20.95	2,618
October 16, 2025	22.12	21.43	21.23	22.29	21.33	9,024
October 15, 2025	22.94	22.13	21.92	22.94	22.13	2,953
October 14, 2025	22.6	22.93	22.72	22.94	22.12	1,528
October 13, 2025	23.42	23.03	22.82	23.42	22.71	6,809
October 10, 2025	24.33	22.58	22.37	24.33	22.4	6,448
October 09, 2025	25.43	24.48	24.25	25.62	24.37	4,410
October 08, 2025	25.3	25.11	24.88	25.3	24.74	711
October 07, 2025	25.3	24.93	24.7	25.43	24.69	5,223
October 06, 2025	26.2	25.69	25.45	26.36	25.63	3,380
October 03, 2025	25.16	25.77	25.53	25.88	25.16	2,361
October 02, 2025	25.41	25.13	24.9	25.41	24.86	1,194
October 01, 2025	25.02	25.61	25.37	25.61	24.76	3,327
September 30, 2025	25.9	25.25	25.01	25.9	24.64	5,190
September 29, 2025	28.11	25.92	25.68	28.11	25.85	2,873
September 26, 2025	27.26	27.75	27.75	28.39	27.05	865
September 25, 2025	27	27.24	27.24	27.45	26.8	1,300
September 24, 2025	26.9	27.8	27.8	27.92	26.9	3,201
September 23, 2025	26.18	26.94	26.94	27.71	26.18	2,655
September 22, 2025	25.92	25.77	25.77	25.92	25.22	6,142
September 19, 2025	27.27	25.76	25.76	27.27	25.76	3,760
September 18, 2025	27.7	27.34	27.34	27.7	27	849
September 17, 2025	27.11	28.32	28.32	28.45	27.11	2,042
September 16, 2025	26.59	27.27	27.27	27.27	26.45	2,088
September 15, 2025	26.76	26.44	26.44	26.76	26.11	1,258
September 12, 2025	27.34	27.03	27.03	27.37	27.03	542
September 11, 2025	26.7	27	27	27.18	26.65	661
September 10, 2025	26.26	27.36	27.36	27.36	26.26	1,545
September 09, 2025	27.1	26.7	26.7	27.33	26.67	1,388
September 08, 2025	26.42	26.4	26.4	26.79	26.28	1,125
September 05, 2025	27.5	27	27	27.9	26.42	1,627
September 04, 2025	27.6	28.57	28.57	28.57	27.6	71
September 03, 2025	28.6	27.93	27.93	28.6	27.93	600
September 02, 2025	28.45	28.45	28.45	28.82	28.11	662
August 29, 2025	28.69	28.97	28.97	29.04	28.66	1,210
August 28, 2025	27.83	28.34	28.34	28.41	27.83	675
August 27, 2025	27.3	28.17	28.17	28.28	27.26	375
August 26, 2025	27.79	27.59	27.59	27.79	27.58	652
August 22, 2025	25.98	27.47	27.47	27.57	25.98	938
August 21, 2025	25.49	25.57	25.57	25.57	25.2	2,147
August 20, 2025	25.72	25.56	25.56	25.82	25.17	553
August 19, 2025	26.35	25.81	25.81	26.35	25.71	427
August 18, 2025	25.95	26.34	26.34	26.34	25.67	370
August 15, 2025	26.72	26.32	26.32	26.72	26.26	139
August 14, 2025	27.38	26.61	26.61	27.38	26.29	2,059

SM Energy Company (0KZA.L) LSE