Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sm Energy Ord (0KZA) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Dec 2025 (Thu) 19.10572 19.10572 19.10572 19.10572 0
17th Dec 2025 (Wed) 19.10572 19.10572 19.10572 19.10572 7,297
16th Dec 2025 (Tue) 19.86444 19.86444 19.86444 19.86444 9,717
15th Dec 2025 (Mon) 19.86444 19.86444 19.86444 19.86444 19,685
12th Dec 2025 (Fri) 19.86444 19.86444 19.86444 19.86444 359
11th Dec 2025 (Thu) 19.86444 19.86444 19.86444 19.86444 1,946
10th Dec 2025 (Wed) 19.86444 19.86444 19.86444 19.86444 2,349
9th Dec 2025 (Tue) 19.86444 19.86444 19.86444 19.86444 415
8th Dec 2025 (Mon) 20.6353 20.6353 20.6353 20.6353 1,481
5th Dec 2025 (Fri) 20.6353 20.6353 20.6353 20.6353 2,985
4th Dec 2025 (Thu) 20.12854 20.12854 20.12854 20.12854 1,586
3rd Dec 2025 (Wed) 19.85428 19.85428 19.85428 19.85428 2,003
2nd Dec 2025 (Tue) 19.46133 19.46133 19.46133 19.46133 2,722
1st Dec 2025 (Mon) 19.0691 19.0691 19.0691 19.0691 1,063
28th Nov 2025 (Fri) 19.0691 19.0691 19.0691 19.0691 1,767
27th Nov 2025 (Thu) 18.80703 18.80703 18.80703 18.80703 0
26th Nov 2025 (Wed) 18.77262 18.77262 18.77262 18.77262 5,214
25th Nov 2025 (Tue) 18.00912 18.00912 18.00912 18.00912 1,117
24th Nov 2025 (Mon) 18.24558 18.24558 18.24558 18.24558 7,260
21st Nov 2025 (Fri) 18.24558 18.24558 18.24558 18.24558 1,413
20th Nov 2025 (Thu) 18.98783 18.98783 18.98783 18.98783 4,112
19th Nov 2025 (Wed) 18.98783 18.98783 18.98783 18.98783 1,893
18th Nov 2025 (Tue) 18.50598 18.50598 18.50598 18.50598 2,674
17th Nov 2025 (Mon) 18.53079 18.53079 18.53079 18.53079 695
14th Nov 2025 (Fri) 18.3608 18.3608 18.3608 18.3608 5,115
13th Nov 2025 (Thu) 18.63752 18.63752 18.63752 18.63752 2,144
12th Nov 2025 (Wed) 18.30441 18.30441 18.30441 18.30441 4,539
11th Nov 2025 (Tue) 18.30441 18.30441 18.30441 18.30441 27,317
10th Nov 2025 (Mon) 18.30441 18.30441 18.30441 18.30441 2,253
7th Nov 2025 (Fri) 18.74659 18.74659 18.74659 18.74659 4,448
6th Nov 2025 (Thu) 17.66093 17.66093 17.66093 17.66093 3,383
5th Nov 2025 (Wed) 20.66 20.66 20.66 20.66 30,144
4th Nov 2025 (Tue) 20.66 20.66 20.66 20.66 2,540
3rd Nov 2025 (Mon) 20.66 20.66 20.66 20.66 13,010
31st Oct 2025 (Fri) 20.66 20.66 20.66 20.66 1,844
30th Oct 2025 (Thu) 20.98123 20.98123 20.98123 20.98123 9,434
29th Oct 2025 (Wed) 20.93112 20.93112 20.93112 20.93112 10,499
28th Oct 2025 (Tue) 20.93112 20.93112 20.93112 20.93112 10,466
27th Oct 2025 (Mon) 20.93112 20.93112 20.93112 20.93112 1,916
24th Oct 2025 (Fri) 20.93112 20.93112 20.93112 20.93112 9,243
23rd Oct 2025 (Thu) 20.93112 20.93112 20.93112 20.93112 7,283
22nd Oct 2025 (Wed) 20.93112 20.93112 20.93112 20.93112 697
21st Oct 2025 (Tue) 20.93112 20.93112 20.93112 20.93112 4,364
20th Oct 2025 (Mon) 22.98584 22.98584 22.98584 22.98584 4,245
FTSE 100 Latest
Value9,774.32
Change0.00