SM Energy Company (LON:0KZA)
London · Delayed Price · Currency is GBP · Price in USD 18.66
+0.20 (1.08%)
At close: Dec 24, 2025
SM Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 18.86 | 19.02 | 18.70 | 18.86 | 18.66 | 1.08% | 6,748 |
| Dec 23, 2025 | 19.14 | 19.15 | 18.52 | 18.66 | 18.46 | -1.63% | 20,260 |
| Dec 22, 2025 | 19.05 | 19.65 | 18.93 | 18.97 | 18.77 | 1.27% | 20,008 |
| Dec 19, 2025 | 18.94 | 19.05 | 18.70 | 18.73 | 18.53 | -0.78% | 9,855 |
| Dec 18, 2025 | 19.46 | 19.50 | 18.88 | 18.88 | 18.68 | 0.11% | 602 |
| Dec 17, 2025 | 18.65 | 18.97 | 18.56 | 18.86 | 18.66 | 3.21% | 7,302 |
| Dec 16, 2025 | 18.71 | 19.08 | 18.00 | 18.27 | 18.08 | -4.34% | 9,723 |
| Dec 15, 2025 | 19.51 | 19.66 | 18.85 | 19.10 | 18.90 | -3.40% | 19,689 |
| Dec 12, 2025 | 19.88 | 20.09 | 19.70 | 19.77 | 19.56 | -0.65% | 360 |
| Dec 11, 2025 | 20.40 | 20.40 | 19.86 | 19.90 | 19.69 | -1.42% | 1,947 |
| Dec 10, 2025 | 19.94 | 20.19 | 19.45 | 20.19 | 19.97 | 1.44% | 2,353 |
| Dec 9, 2025 | 19.56 | 19.90 | 19.56 | 19.90 | 19.69 | 0.13% | 417 |
| Dec 8, 2025 | 20.30 | 20.34 | 19.72 | 19.88 | 19.66 | -2.48% | 1,486 |
| Dec 5, 2025 | 20.40 | 20.77 | 20.02 | 20.38 | 20.16 | 1.09% | 2,988 |
| Dec 4, 2025 | 20.30 | 20.57 | 20.11 | 20.16 | 19.95 | -0.01% | 1,586 |
| Dec 3, 2025 | 19.79 | 20.18 | 19.60 | 20.16 | 19.95 | 3.37% | 2,004 |
| Dec 2, 2025 | 19.99 | 19.99 | 19.32 | 19.50 | 19.30 | -0.73% | 2,724 |
| Dec 1, 2025 | 19.20 | 19.68 | 19.19 | 19.65 | 19.44 | 2.71% | 1,069 |
| Nov 28, 2025 | 18.73 | 19.16 | 18.66 | 19.13 | 18.93 | 1.10% | 1,775 |
| Nov 26, 2025 | 18.42 | 19.06 | 18.42 | 18.92 | 18.72 | 3.44% | 5,215 |
| Nov 25, 2025 | 18.49 | 18.49 | 18.02 | 18.29 | 18.10 | -0.27% | 1,120 |
| Nov 24, 2025 | 18.31 | 18.41 | 17.78 | 18.34 | 18.15 | -0.21% | 7,268 |
| Nov 21, 2025 | 18.30 | 18.42 | 17.90 | 18.38 | 18.18 | -0.79% | 1,415 |
| Nov 20, 2025 | 19.21 | 19.66 | 18.49 | 18.53 | 18.33 | -2.85% | 4,114 |
| Nov 19, 2025 | 18.53 | 19.11 | 18.30 | 19.07 | 18.87 | -0.49% | 1,895 |
| Nov 18, 2025 | 18.09 | 19.27 | 18.00 | 19.16 | 18.96 | 1.97% | 2,674 |
| Nov 17, 2025 | 18.99 | 19.04 | 18.56 | 18.79 | 18.59 | 0.46% | 698 |
| Nov 14, 2025 | 18.56 | 18.71 | 18.15 | 18.71 | 18.51 | 0.71% | 5,115 |
| Nov 13, 2025 | 18.34 | 18.94 | 18.34 | 18.58 | 18.38 | -0.13% | 2,147 |
| Nov 12, 2025 | 19.30 | 19.39 | 18.59 | 18.60 | 18.40 | -3.65% | 4,543 |
| Nov 11, 2025 | 18.60 | 19.47 | 18.60 | 19.31 | 19.10 | 5.15% | 27,322 |
| Nov 10, 2025 | 18.45 | 18.70 | 18.06 | 18.36 | 18.17 | 2.11% | 2,258 |
| Nov 7, 2025 | 17.94 | 18.83 | 17.80 | 17.98 | 17.79 | -0.28% | 4,451 |
| Nov 6, 2025 | 18.36 | 18.36 | 17.70 | 18.03 | 17.84 | -1.47% | 3,388 |
| Nov 5, 2025 | 18.33 | 19.11 | 18.30 | 18.30 | 18.10 | -2.83% | 30,148 |
| Nov 4, 2025 | 18.53 | 19.06 | 18.09 | 18.83 | 18.63 | -3.63% | 2,550 |
| Nov 3, 2025 | 21.14 | 22.44 | 18.84 | 19.54 | 19.33 | -5.38% | 13,024 |
| Oct 31, 2025 | 20.66 | 20.86 | 20.60 | 20.65 | 20.43 | 0.05% | 1,844 |
| Oct 30, 2025 | 20.57 | 20.92 | 20.35 | 20.64 | 20.42 | -0.63% | 9,437 |
| Oct 29, 2025 | 21.00 | 21.21 | 20.55 | 20.77 | 20.55 | 0.48% | 10,504 |
| Oct 28, 2025 | 20.80 | 20.94 | 20.50 | 20.67 | 20.45 | -1.58% | 10,471 |
| Oct 27, 2025 | 21.12 | 21.41 | 20.91 | 21.00 | 20.78 | 0.58% | 1,920 |
| Oct 24, 2025 | 21.52 | 22.10 | 20.88 | 20.88 | 20.66 | -3.33% | 9,246 |
| Oct 23, 2025 | 21.75 | 22.21 | 21.54 | 21.60 | 21.37 | 6.57% | 7,302 |
| Oct 22, 2025 | 21.00 | 21.00 | 20.27 | 20.27 | 20.05 | -3.16% | 700 |
| Oct 21, 2025 | 21.30 | 21.40 | 20.73 | 20.93 | 20.71 | -1.37% | 4,366 |
| Oct 20, 2025 | 21.40 | 21.73 | 21.15 | 21.22 | 21.00 | 0.58% | 4,250 |
| Oct 17, 2025 | 20.95 | 21.87 | 20.95 | 21.10 | 20.87 | -1.55% | 2,620 |
| Oct 16, 2025 | 22.12 | 22.29 | 21.33 | 21.43 | 21.00 | -3.16% | 9,024 |
| Oct 15, 2025 | 22.94 | 22.94 | 22.13 | 22.13 | 21.69 | -3.49% | 2,953 |