SM Energy Company (LON:0KZA)
London · Delayed Price · Currency is GBP · Price in USD 20.88
-0.72 (-3.33%)
At close: Oct 24, 2025
SM Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 21.12 | 21.41 | 20.91 | 21.00 | 21.00 | 0.58% | 1,920 |
| Oct 24, 2025 | 21.52 | 22.10 | 20.88 | 20.88 | 20.88 | -3.33% | 9,246 |
| Oct 23, 2025 | 21.75 | 22.21 | 21.54 | 21.60 | 21.60 | 6.57% | 7,302 |
| Oct 22, 2025 | 21.00 | 21.00 | 20.27 | 20.27 | 20.27 | -3.16% | 700 |
| Oct 21, 2025 | 21.30 | 21.40 | 20.73 | 20.93 | 20.93 | -1.37% | 4,366 |
| Oct 20, 2025 | 21.40 | 21.73 | 21.15 | 21.22 | 21.22 | 0.58% | 4,250 |
| Oct 17, 2025 | 20.95 | 21.87 | 20.95 | 21.10 | 21.10 | -1.55% | 2,620 |
| Oct 16, 2025 | 22.12 | 22.29 | 21.33 | 21.43 | 21.23 | -3.16% | 9,024 |
| Oct 15, 2025 | 22.94 | 22.94 | 22.13 | 22.13 | 21.92 | -3.49% | 2,953 |
| Oct 14, 2025 | 22.60 | 22.94 | 22.12 | 22.93 | 22.72 | -0.13% | 1,528 |
| Oct 13, 2025 | 23.42 | 23.42 | 22.71 | 22.96 | 22.75 | 1.71% | 6,809 |
| Oct 10, 2025 | 24.33 | 24.33 | 22.40 | 22.58 | 22.36 | -7.37% | 6,448 |
| Oct 9, 2025 | 25.43 | 25.62 | 24.37 | 24.37 | 24.14 | -2.95% | 4,410 |
| Oct 8, 2025 | 25.30 | 25.30 | 24.74 | 25.11 | 24.88 | 0.71% | 711 |
| Oct 7, 2025 | 25.30 | 25.43 | 24.69 | 24.93 | 24.70 | -2.95% | 5,223 |
| Oct 6, 2025 | 26.20 | 26.36 | 25.63 | 25.69 | 25.45 | -0.31% | 3,380 |
| Oct 3, 2025 | 25.16 | 25.88 | 25.16 | 25.77 | 25.53 | 2.55% | 2,361 |
| Oct 2, 2025 | 25.41 | 25.41 | 24.86 | 25.13 | 24.90 | -1.88% | 1,194 |
| Oct 1, 2025 | 25.02 | 25.61 | 24.76 | 25.61 | 25.37 | 2.79% | 3,327 |
| Sep 30, 2025 | 25.90 | 25.90 | 24.64 | 24.92 | 24.69 | -3.86% | 5,190 |
| Sep 29, 2025 | 28.11 | 28.11 | 25.85 | 25.92 | 25.68 | -6.58% | 2,873 |
| Sep 26, 2025 | 27.26 | 28.39 | 27.05 | 27.75 | 27.49 | 1.86% | 865 |
| Sep 25, 2025 | 27.00 | 27.45 | 26.80 | 27.24 | 26.98 | -2.03% | 1,300 |
| Sep 24, 2025 | 26.90 | 27.92 | 26.90 | 27.80 | 27.54 | 3.20% | 3,202 |
| Sep 23, 2025 | 26.18 | 27.71 | 26.18 | 26.94 | 26.69 | 4.54% | 2,655 |
| Sep 22, 2025 | 25.92 | 25.92 | 25.22 | 25.77 | 25.53 | 0.03% | 6,142 |
| Sep 19, 2025 | 27.27 | 27.27 | 25.76 | 25.76 | 25.52 | -5.76% | 3,760 |
| Sep 18, 2025 | 27.70 | 27.70 | 27.00 | 27.34 | 27.08 | -3.46% | 849 |
| Sep 17, 2025 | 27.11 | 28.45 | 27.11 | 28.32 | 28.05 | 3.81% | 2,042 |
| Sep 16, 2025 | 26.59 | 27.28 | 26.45 | 27.28 | 27.02 | 3.17% | 2,088 |
| Sep 15, 2025 | 26.76 | 26.76 | 26.11 | 26.44 | 26.19 | -2.19% | 1,258 |
| Sep 12, 2025 | 27.34 | 27.37 | 27.03 | 27.03 | 26.78 | 0.11% | 542 |
| Sep 11, 2025 | 26.70 | 27.19 | 26.65 | 27.00 | 26.75 | -1.29% | 661 |
| Sep 10, 2025 | 26.26 | 27.36 | 26.26 | 27.36 | 27.10 | 2.45% | 1,545 |
| Sep 9, 2025 | 27.10 | 27.33 | 26.67 | 26.70 | 26.45 | -0.32% | 1,388 |
| Sep 8, 2025 | 26.42 | 26.79 | 26.19 | 26.79 | 26.54 | 1.38% | 1,125 |
| Sep 5, 2025 | 27.50 | 27.90 | 26.42 | 26.42 | 26.17 | -7.52% | 1,628 |
| Sep 4, 2025 | 27.60 | 28.57 | 27.60 | 28.57 | 28.30 | 2.29% | 73 |
| Sep 3, 2025 | 28.48 | 28.89 | 27.93 | 27.93 | 27.67 | -4.28% | 600 |
| Sep 2, 2025 | 28.45 | 29.18 | 28.11 | 29.18 | 28.91 | 1.32% | 662 |
| Aug 29, 2025 | 28.69 | 29.04 | 28.66 | 28.80 | 28.53 | 1.60% | 1,210 |
| Aug 28, 2025 | 27.83 | 28.41 | 27.83 | 28.34 | 28.08 | 0.05% | 674 |
| Aug 27, 2025 | 27.30 | 28.33 | 27.26 | 28.33 | 28.07 | 2.70% | 375 |
| Aug 26, 2025 | 27.79 | 27.79 | 27.58 | 27.59 | 27.33 | -2.95% | 652 |
| Aug 25, 2025 | 27.71 | 28.74 | 27.38 | 28.43 | 28.16 | 3.44% | 1,136 |
| Aug 22, 2025 | 25.98 | 27.57 | 25.98 | 27.48 | 27.22 | 7.47% | 938 |
| Aug 21, 2025 | 25.49 | 25.57 | 25.20 | 25.57 | 25.33 | 0.03% | 2,147 |
| Aug 20, 2025 | 25.72 | 25.82 | 25.17 | 25.56 | 25.32 | -0.07% | 553 |
| Aug 19, 2025 | 26.35 | 26.35 | 25.58 | 25.58 | 25.34 | -1.97% | 427 |
| Aug 18, 2025 | 25.95 | 26.34 | 25.67 | 26.09 | 25.85 | -1.11% | 370 |