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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	19.21	18.53	18.53	19.66	18.49	4,043
November 19, 2025	18.53	19.07	19.07	19.11	18.3	1,895
November 18, 2025	18.09	19.16	19.16	19.27	18	2,674
November 17, 2025	18.99	18.79	18.79	19.04	18.56	698
November 14, 2025	18.56	18.71	18.71	18.71	18.15	5,115
November 13, 2025	18.34	18.58	18.58	18.93	18.34	2,147
November 12, 2025	19.3	18.6	18.6	19.39	18.59	4,543
November 11, 2025	18.6	19.31	19.31	19.47	18.6	27,322
November 10, 2025	18.45	18.36	18.36	18.7	18.06	2,258
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

SM Energy Company (0KZA.L) LSE