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
4th Apr 2025 (Fri) 29.55343 29.55343 29.55343 29.55343 2,199
3rd Apr 2025 (Thu) 29.55343 29.55343 29.55343 29.55343 2,438
2nd Apr 2025 (Wed) 29.55343 29.55343 29.55343 29.55343 35
1st Apr 2025 (Tue) 29.55343 29.55343 29.55343 29.55343 39
31st Mar 2025 (Mon) 29.55343 29.55343 29.55343 29.55343 280
28th Mar 2025 (Fri) 29.55343 29.55343 29.55343 29.55343 350
27th Mar 2025 (Thu) 30.26507 30.26507 30.26507 30.26507 247
26th Mar 2025 (Wed) 31.2912 31.2912 31.2912 31.2912 834
25th Mar 2025 (Tue) 31.0105 31.0105 31.0105 31.0105 527
24th Mar 2025 (Mon) 30.65379 30.65379 30.65379 30.65379 263
21st Mar 2025 (Fri) 30.65379 30.65379 30.65379 30.65379 96
20th Mar 2025 (Thu) 31.222 31.222 31.222 31.222 77
19th Mar 2025 (Wed) 31.222 31.222 31.222 31.222 397
18th Mar 2025 (Tue) 30.41276 30.41276 30.41276 30.41276 58
17th Mar 2025 (Mon) 30.51363 30.51363 30.51363 30.51363 1,179
14th Mar 2025 (Fri) 29.57793 29.57793 29.57793 29.57793 139
13th Mar 2025 (Thu) 29.35743 29.35743 29.35743 29.35743 659
12th Mar 2025 (Wed) 27.23 27.23 27.23 27.23 1,317
11th Mar 2025 (Tue) 27.23 27.23 27.23 27.23 496
10th Mar 2025 (Mon) 27.23 27.23 27.23 27.23 953
7th Mar 2025 (Fri) 27.23 27.23 27.23 27.23 111
6th Mar 2025 (Thu) 27.23 27.23 27.23 27.23 4,352
5th Mar 2025 (Wed) 38.58996 38.58996 38.58996 38.58996 4,265
4th Mar 2025 (Tue) 38.58996 38.58996 38.58996 38.58996 1,116
3rd Mar 2025 (Mon) 38.58996 38.58996 38.58996 38.58996 703
28th Feb 2025 (Fri) 38.58996 38.58996 38.58996 38.58996 724
27th Feb 2025 (Thu) 38.58996 38.58996 38.58996 38.58996 490
26th Feb 2025 (Wed) 38.58996 38.58996 38.58996 38.58996 653
25th Feb 2025 (Tue) 38.58996 38.58996 38.58996 38.58996 1,380
24th Feb 2025 (Mon) 38.58996 38.58996 38.58996 38.58996 375
21st Feb 2025 (Fri) 38.58996 38.58996 38.58996 38.58996 4,053
20th Feb 2025 (Thu) 38.58996 38.58996 38.58996 38.58996 3,267
19th Feb 2025 (Wed) 38.58996 38.58996 38.58996 38.58996 5,998
18th Feb 2025 (Tue) 38.58996 38.58996 38.58996 38.58996 1,087
17th Feb 2025 (Mon) 38.58996 38.58996 38.58996 38.58996 0
14th Feb 2025 (Fri) 40.7165 40.7165 40.7165 40.7165 1,777
13th Feb 2025 (Thu) 40.7165 40.7165 40.7165 40.7165 717
12th Feb 2025 (Wed) 40.7165 40.7165 40.7165 40.7165 1,006
11th Feb 2025 (Tue) 37.74989 37.74989 37.74989 37.74989 2,753
10th Feb 2025 (Mon) 37.74989 37.74989 37.74989 37.74989 596
7th Feb 2025 (Fri) 37.74989 37.74989 37.74989 37.74989 240
6th Feb 2025 (Thu) 37.74989 37.74989 37.74989 37.74989 62
5th Feb 2025 (Wed) 37.74989 37.74989 37.74989 37.74989 454
FTSE 100 Latest
Value8,054.98
Change-419.76