SM Energy Company (0KZA.L) LSE

19.00

+0.381(+2.05%)

Updated at January 14 05:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202618.1919.1519.1519.2418.195,135
January 13, 202618.1618.6118.6118.6218.0825,838
January 12, 202617.7918.0318.0318.1717.663,048
January 09, 202618.217.9217.9218.4217.5811,532
January 08, 20261818.0718.0718.2417.541,198
January 07, 202618.2817.5117.5118.2817.469,920
January 06, 202618.5218.4118.4118.9618.4112,614
January 05, 202619.7818.5718.5719.7818.0812,274
January 02, 202618.5219.0219.0219.0318.510,523
December 31, 202518.7718.6718.6718.7718.559,031
December 30, 202518.9718.9818.9819.0618.9412,587
December 29, 202518.6718.6818.6818.8918.6226,645
December 24, 202518.8618.8618.8619.0218.76,461
December 23, 202519.1418.6618.6619.1518.5220,260
December 22, 202519.0518.9718.9719.6218.9320,008
December 19, 202518.9418.7318.7319.0518.79,855
December 18, 202519.4619.2619.2619.518.88602
December 17, 202518.6518.8618.8618.9718.567,302
December 16, 202518.7118.2618.2619.08187,759
December 15, 202519.5119.119.119.6618.8519,689
December 12, 202519.8820.0220.0220.0619.7336
December 11, 202520.419.9819.9820.419.861,947
December 10, 202519.9420.1920.1920.1919.452,353
December 09, 202519.5619.8719.8719.8819.56417
December 08, 202520.319.8819.8820.3419.721,486
December 05, 202520.420.3820.3820.7720.022,988
December 04, 202520.320.1620.1620.5720.111,585
December 03, 202519.7920.1620.1620.1819.62,004
December 02, 202519.9919.519.519.9919.322,724
December 01, 202519.219.6519.6519.6819.191,070
November 28, 202518.7319.1619.1619.1618.661,650
November 26, 202518.4218.9218.9219.0618.425,077
November 25, 202518.4918.2918.2918.4918.021,120
November 24, 202518.3118.3518.3518.3717.787,268
November 21, 202518.318.2618.2618.4217.91,414
November 20, 202519.2118.5318.5319.6618.494,043
November 19, 202518.5319.0719.0719.1118.31,895
November 18, 202518.0919.1619.1619.27182,674
November 17, 202518.9918.7918.7919.0418.56698
November 14, 202518.5618.7118.7118.7118.155,115
November 13, 202518.3418.5818.5818.9318.342,147
November 12, 202519.318.618.619.3918.594,543
November 11, 202518.619.3119.3119.4718.627,322
November 10, 202518.4518.3618.3618.718.062,258
November 07, 202518.118.7218.7218.8317.944,397
November 06, 202517.9218.0218.0218.2917.73,388
November 05, 202518.4518.318.319.1118.330,148
November 04, 202518.5318.8318.8319.0618.092,550
November 03, 202521.1419.0419.0422.4418.8413,024
October 31, 202520.6520.6520.6520.8620.61,844
October 30, 202520.5720.6420.6420.9220.359,437
October 29, 20252120.7720.7721.2120.5510,504
October 28, 202520.820.6720.6720.9420.510,471
October 27, 202521.12212121.4120.911,920
October 24, 202521.5220.8820.8822.120.889,216
October 23, 202521.7521.621.622.2121.549,574
October 22, 202520.9520.2720.2720.9520.27701
October 21, 202521.320.9320.9321.420.734,366
October 20, 202521.421.2221.2221.7321.154,250
October 17, 202520.9521.121.121.8720.952,618
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved