SM Energy Company (0KZA.L) LSE

26.34

+0.0152(+0.06%)

Updated at August 18 07:23PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202525.9526.3426.3426.3425.67370
August 15, 202526.7226.3226.3226.7226.26139
August 14, 202527.3826.6126.6127.3826.292,059
August 13, 202526.7526.7326.7327.1726.73370
August 12, 202525.9926.7226.7226.9525.95635
August 11, 202526.525.725.726.7125.531,483
August 08, 202526.7826.1526.1526.7825.88598
August 07, 202527.3926.426.427.6126.092,561
August 06, 202527.6227.427.428.0427.4411
August 05, 202527.2727.0127.0127.7826.89263
August 04, 202526.4526.5826.5827.0426.24533
August 01, 202528.9926.6626.6628.9926.661,317
July 31, 202527.2727.2327.2327.8827.08320
July 30, 202528.8728.3828.3828.8728.15189
July 29, 202528.7527.9727.9728.9827.841,149
July 28, 202527.8828.8928.8929.0927.881,438
July 25, 202527.8427.5127.512827.51241
July 24, 202527.1527.6527.6527.8126.991,325
July 23, 202526.7626.9926.992726.23915
July 22, 202525.5126.5226.5226.5225.49153
July 21, 202526.0126.0126.0126.1925.921,019
July 18, 202527.0226.1626.1627.0826.12632
July 17, 202525.4826.5326.3326.5325.48431
July 16, 202526.0625.5625.3626.3725.24689
July 15, 202527.627.1826.9827.8126.331,107
July 14, 202528.627.7227.512927.6946
July 11, 202528.132928.782928.13669
July 10, 202527.728.5328.3228.5827.062,790
July 09, 202527.7327.827.5927.827.312,188
July 08, 202525.4627.8427.6328.0625.462,222
July 07, 202525.8525.5725.3825.8525931
July 03, 202526.526.4426.4426.526277
July 02, 202526.7326.126.126.7325.7172
July 01, 202524.7126.2526.2526.2524.63583
June 30, 202525.1924.7824.7825.1924.7347
June 27, 202525.4325.0925.0925.4725.031,600
June 26, 202525.225.4725.4725.5224.82,014
June 25, 202525.0624.9924.9925.1524.66454
June 24, 202524.8524.8624.8625.3924.671,493
June 23, 202528.2426.3526.3528.2426.352,378
June 20, 202527.5927.3127.3127.9227.211,088
June 18, 202528.01282828.4928102
June 17, 202528.0128.628.628.627.511,876
June 16, 202528.627.5927.5928.6272,405
June 13, 202529.2127.8227.8229.2127.492,706
June 12, 202526.0426.9226.9226.9225.711,072
June 11, 202526.6626.326.326.6625.883,317
June 10, 202526.0326.5926.5926.9625.81,997
June 09, 202525.2125.6325.6325.6424.891,340
June 06, 202524.524.7924.7925.0524.23646
June 05, 202524.3424.3224.3224.3423.88689
June 04, 202525.1924.2824.2825.5224.28636
June 03, 202523.9825.525.525.5523.64711
June 02, 202524.4924.1424.1424.7424.03932
May 30, 202523.0923.6923.6923.6923.09857
May 29, 202524.0423.4923.4924.0423.32737
May 28, 202524.323.8723.8724.3223.73,084
May 27, 202523.523.6123.6123.61234,669
May 23, 202522.9623.0123.0123.0522.74430
May 22, 202523.0122.9722.9723.0322.22757
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved