SM Energy Company (LON:0KZA)
London · Delayed Price · Currency is GBP · Price in USD 28.32
+1.04 (3.81%)
At close: Sep 17, 2025
SM Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26.59 | 27.28 | 26.45 | 27.28 | 27.28 | 3.17% | 2,088 |
| Sep 15, 2025 | 26.76 | 26.76 | 26.11 | 26.44 | 26.44 | -2.19% | 1,258 |
| Sep 12, 2025 | 27.34 | 27.37 | 27.03 | 27.03 | 27.03 | 0.11% | 542 |
| Sep 11, 2025 | 26.70 | 27.19 | 26.65 | 27.00 | 27.00 | -1.29% | 661 |
| Sep 10, 2025 | 26.26 | 27.36 | 26.26 | 27.36 | 27.36 | 2.45% | 1,545 |
| Sep 9, 2025 | 27.10 | 27.33 | 26.67 | 26.70 | 26.70 | -0.32% | 1,388 |
| Sep 8, 2025 | 26.42 | 26.79 | 26.19 | 26.79 | 26.79 | 1.38% | 1,125 |
| Sep 5, 2025 | 27.50 | 27.90 | 26.42 | 26.42 | 26.42 | -7.52% | 1,628 |
| Sep 4, 2025 | 27.60 | 28.57 | 27.60 | 28.57 | 28.57 | 2.29% | 73 |
| Sep 3, 2025 | 28.48 | 28.89 | 27.93 | 27.93 | 27.93 | -4.28% | 600 |
| Sep 2, 2025 | 28.45 | 29.18 | 28.11 | 29.18 | 29.18 | 1.32% | 662 |
| Aug 29, 2025 | 28.69 | 29.04 | 28.66 | 28.80 | 28.80 | 1.60% | 1,210 |
| Aug 28, 2025 | 27.83 | 28.41 | 27.83 | 28.34 | 28.34 | 0.05% | 674 |
| Aug 27, 2025 | 27.30 | 28.33 | 27.26 | 28.33 | 28.33 | 2.70% | 375 |
| Aug 26, 2025 | 27.79 | 27.79 | 27.58 | 27.59 | 27.59 | -2.95% | 652 |
| Aug 25, 2025 | 27.71 | 28.74 | 27.38 | 28.43 | 28.43 | 3.44% | 1,136 |
| Aug 22, 2025 | 25.98 | 27.57 | 25.98 | 27.48 | 27.48 | 7.47% | 938 |
| Aug 21, 2025 | 25.49 | 25.57 | 25.20 | 25.57 | 25.57 | 0.03% | 2,147 |
| Aug 20, 2025 | 25.72 | 25.82 | 25.17 | 25.56 | 25.56 | -0.07% | 553 |
| Aug 19, 2025 | 26.35 | 26.35 | 25.58 | 25.58 | 25.58 | -1.97% | 427 |
| Aug 18, 2025 | 25.95 | 26.34 | 25.67 | 26.09 | 26.09 | -1.11% | 370 |
| Aug 15, 2025 | 26.72 | 26.72 | 26.26 | 26.39 | 26.39 | -1.26% | 139 |
| Aug 14, 2025 | 27.38 | 27.38 | 26.29 | 26.72 | 26.72 | -0.04% | 2,059 |
| Aug 13, 2025 | 26.75 | 27.17 | 26.73 | 26.73 | 26.73 | -0.86% | 370 |
| Aug 12, 2025 | 25.99 | 26.97 | 25.95 | 26.97 | 26.97 | 4.93% | 635 |
| Aug 11, 2025 | 26.50 | 26.71 | 25.53 | 25.70 | 25.70 | -2.26% | 1,638 |
| Aug 8, 2025 | 26.78 | 26.78 | 25.88 | 26.29 | 26.29 | -0.38% | 598 |
| Aug 7, 2025 | 27.39 | 27.61 | 26.09 | 26.40 | 26.40 | -2.31% | 2,561 |
| Aug 6, 2025 | 27.62 | 28.04 | 27.02 | 27.02 | 27.02 | -0.83% | 411 |
| Aug 5, 2025 | 27.27 | 27.78 | 26.89 | 27.24 | 27.24 | 2.50% | 263 |
| Aug 4, 2025 | 26.45 | 27.04 | 26.24 | 26.58 | 26.58 | -0.29% | 533 |
| Aug 1, 2025 | 28.99 | 28.99 | 26.66 | 26.66 | 26.66 | -3.54% | 1,317 |
| Jul 31, 2025 | 27.27 | 27.88 | 27.08 | 27.63 | 27.63 | -2.63% | 320 |
| Jul 30, 2025 | 28.87 | 28.87 | 28.15 | 28.38 | 28.38 | 0.66% | 189 |
| Jul 29, 2025 | 28.75 | 28.98 | 27.84 | 28.19 | 28.19 | -2.28% | 1,149 |
| Jul 28, 2025 | 27.88 | 29.09 | 27.88 | 28.85 | 28.85 | 3.38% | 1,438 |
| Jul 25, 2025 | 27.84 | 28.00 | 27.51 | 27.91 | 27.91 | 1.87% | 241 |
| Jul 24, 2025 | 27.15 | 27.81 | 26.99 | 27.40 | 27.40 | 1.49% | 1,325 |
| Jul 23, 2025 | 26.76 | 27.00 | 26.23 | 27.00 | 27.00 | 1.58% | 915 |
| Jul 22, 2025 | 25.51 | 26.57 | 25.49 | 26.57 | 26.57 | 2.18% | 157 |
| Jul 21, 2025 | 26.01 | 26.19 | 25.92 | 26.01 | 26.01 | -0.58% | 1,019 |
| Jul 18, 2025 | 27.02 | 27.08 | 26.12 | 26.16 | 26.16 | -1.42% | 632 |
| Jul 17, 2025 | 25.48 | 26.54 | 25.48 | 26.54 | 26.33 | 3.09% | 431 |
| Jul 16, 2025 | 26.06 | 26.37 | 25.24 | 25.74 | 25.54 | -2.25% | 689 |
| Jul 15, 2025 | 27.60 | 27.81 | 26.33 | 26.33 | 26.13 | -4.99% | 1,107 |
| Jul 14, 2025 | 28.60 | 29.00 | 27.60 | 27.72 | 27.50 | -3.21% | 946 |
| Jul 11, 2025 | 28.13 | 29.00 | 28.13 | 28.64 | 28.42 | 0.36% | 669 |
| Jul 10, 2025 | 27.70 | 28.58 | 27.06 | 28.53 | 28.31 | 3.94% | 2,790 |
| Jul 9, 2025 | 27.73 | 27.80 | 27.31 | 27.45 | 27.24 | -1.77% | 2,188 |
| Jul 8, 2025 | 25.46 | 28.06 | 25.46 | 27.95 | 27.73 | 11.54% | 2,222 |