SM Energy Company (0KZA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:24PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 50.38 | 50.63 | 50.21 | 50.22 | 50.22 | 289 |
| 25 Apr 2024 | 50.13 | 50.46 | 49.52 | 50.30 | 50.30 | 1,218 |
| 24 Apr 2024 | 49.65 | 49.71 | 49.55 | 49.55 | 49.55 | 60 |
| 23 Apr 2024 | 48.56 | 49.79 | 48.56 | 49.78 | 49.78 | 20,662 |
| 22 Apr 2024 | 48.29 | 49.23 | 47.77 | 49.23 | 49.23 | 2,566 |
| 19 Apr 2024 | 47.84 | 48.60 | 47.84 | 48.30 | 48.30 | 50 |
| 18 Apr 2024 | 49.34 | 49.34 | 48.18 | 48.18 | 48.18 | 15,869 |
| 18 Apr 2024 | 0.18 Dividend | |||||
| 17 Apr 2024 | 50.30 | 50.47 | 48.79 | 49.40 | 49.22 | 4,895 |
| 16 Apr 2024 | 49.97 | 50.29 | 49.45 | 50.21 | 50.03 | 5,437 |
| 15 Apr 2024 | 50.84 | 51.13 | 50.10 | 50.10 | 49.92 | 427 |
| 12 Apr 2024 | 52.54 | 52.64 | 51.22 | 51.26 | 51.08 | 3,023 |
| 11 Apr 2024 | 52.49 | 52.94 | 51.57 | 51.57 | 51.38 | 156 |
| 10 Apr 2024 | 51.57 | 51.64 | 51.33 | 51.64 | 51.45 | 95 |
| 09 Apr 2024 | 52.63 | 52.66 | 51.69 | 51.69 | 51.50 | 446 |
| 08 Apr 2024 | 52.92 | 53.08 | 51.98 | 52.38 | 52.19 | 9,281 |
| 05 Apr 2024 | 52.47 | 53.25 | 52.00 | 52.96 | 52.77 | 11,117 |
| 04 Apr 2024 | 52.02 | 52.53 | 51.88 | 51.88 | 51.69 | 1,432 |
| 03 Apr 2024 | 50.94 | 51.65 | 50.94 | 51.63 | 51.45 | 943 |
| 02 Apr 2024 | 50.80 | 51.33 | 50.32 | 50.32 | 50.13 | 430 |
| 28 Mar 2024 | 49.30 | 49.49 | 49.30 | 49.49 | 49.30 | 4,045 |
| 27 Mar 2024 | 48.56 | 48.93 | 48.40 | 48.46 | 48.28 | 412 |
| 26 Mar 2024 | 49.67 | 49.83 | 48.88 | 48.97 | 48.79 | 140 |
| 25 Mar 2024 | 48.95 | 49.79 | 48.85 | 49.79 | 49.61 | 367 |
| 22 Mar 2024 | 49.08 | 49.08 | 48.64 | 48.86 | 48.68 | 735 |
| 21 Mar 2024 | 48.48 | 48.81 | 48.32 | 48.71 | 48.53 | 4,271 |
| 20 Mar 2024 | 46.81 | 48.43 | 46.81 | 48.43 | 48.25 | 595 |
| 19 Mar 2024 | 46.54 | 47.87 | 46.54 | 47.69 | 47.52 | 1,113 |
| 18 Mar 2024 | 46.79 | 46.90 | 46.24 | 46.62 | 46.45 | 142 |
| 15 Mar 2024 | 46.48 | 47.01 | 46.13 | 46.18 | 46.01 | 28 |
| 14 Mar 2024 | 46.99 | 46.99 | 46.35 | 46.61 | 46.44 | 268 |
| 13 Mar 2024 | 46.24 | 46.97 | 46.00 | 46.80 | 46.63 | 1,279 |
| 12 Mar 2024 | 45.32 | 45.75 | 44.79 | 45.66 | 45.49 | 369 |
| 11 Mar 2024 | 44.53 | 44.85 | 44.15 | 44.84 | 44.68 | 1,675 |
| 08 Mar 2024 | 44.64 | 45.29 | 44.40 | 45.02 | 44.86 | 1,694 |
| 07 Mar 2024 | 44.45 | 45.10 | 44.45 | 44.90 | 44.74 | 1,357 |
| 06 Mar 2024 | 44.46 | 44.62 | 44.02 | 44.62 | 44.45 | 95 |
| 05 Mar 2024 | 43.07 | 44.09 | 43.07 | 43.92 | 43.76 | 287 |
| 04 Mar 2024 | 44.70 | 44.98 | 43.93 | 43.93 | 43.77 | 786 |
| 01 Mar 2024 | 44.25 | 45.17 | 44.14 | 44.47 | 44.31 | 1,302 |
| 29 Feb 2024 | 43.60 | 43.70 | 43.05 | 43.70 | 43.54 | 928 |
| 28 Feb 2024 | 42.75 | 43.23 | 42.60 | 43.18 | 43.02 | 493 |
| 27 Feb 2024 | 41.88 | 42.66 | 41.70 | 42.66 | 42.51 | 463 |
| 26 Feb 2024 | 41.23 | 41.46 | 40.79 | 40.79 | 40.64 | 610 |
| 23 Feb 2024 | 40.70 | 41.65 | 40.39 | 41.65 | 41.49 | 3,616 |
| 22 Feb 2024 | 40.13 | 41.38 | 39.97 | 41.38 | 41.23 | 396 |
| 21 Feb 2024 | 39.17 | 40.17 | 39.17 | 39.68 | 39.54 | 1,169 |
| 20 Feb 2024 | 39.21 | 39.39 | 38.82 | 38.85 | 38.70 | 62 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 39.60 | 40.00 | 38.83 | 40.00 | 39.85 | 1,126 |
| 15 Feb 2024 | 37.71 | 39.06 | 37.71 | 39.06 | 38.92 | 2,945 |
| 14 Feb 2024 | 37.72 | 38.02 | 37.34 | 37.58 | 37.44 | 1,617 |
| 13 Feb 2024 | 37.84 | 38.00 | 37.21 | 37.52 | 37.38 | 88 |
| 12 Feb 2024 | 37.16 | 38.18 | 37.16 | 38.09 | 37.95 | 290 |
| 09 Feb 2024 | 36.95 | 37.28 | 36.87 | 37.06 | 36.92 | 3,236 |
| 08 Feb 2024 | 36.90 | 37.21 | 36.90 | 36.90 | 36.77 | 337 |
| 07 Feb 2024 | 36.47 | 36.54 | 36.14 | 36.24 | 36.11 | 4,464 |
| 06 Feb 2024 | 35.94 | 36.62 | 35.94 | 36.42 | 36.29 | 3,150 |
| 05 Feb 2024 | 35.43 | 35.60 | 34.96 | 35.59 | 35.46 | 4,952 |
| 02 Feb 2024 | 36.01 | 36.36 | 35.70 | 36.25 | 36.12 | 1,089 |
| 01 Feb 2024 | 37.33 | 37.72 | 36.74 | 36.94 | 36.80 | 530 |
| 31 Jan 2024 | 38.53 | 38.54 | 37.63 | 37.71 | 37.57 | 43 |
| 30 Jan 2024 | 37.31 | 38.12 | 36.82 | 38.12 | 37.98 | 521 |
| 29 Jan 2024 | 37.02 | 37.22 | 36.60 | 36.94 | 36.81 | 1,428 |
| 26 Jan 2024 | 37.29 | 37.49 | 36.62 | 36.62 | 36.49 | 1,056 |
| 25 Jan 2024 | 37.06 | 37.06 | 36.60 | 37.04 | 36.91 | 2,401 |
| 24 Jan 2024 | 36.33 | 36.88 | 36.15 | 36.44 | 36.30 | 429 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 35.61 | 36.24 | 35.28 | 35.97 | 35.84 | 6,796 |
| 19 Jan 2024 | 35.72 | 35.72 | 34.96 | 35.35 | 35.22 | 1,381 |
| 18 Jan 2024 | 35.72 | 35.95 | 35.38 | 35.43 | 35.30 | 700 |
| 18 Jan 2024 | 0.18 Dividend | |||||
| 17 Jan 2024 | 34.96 | 35.58 | 34.90 | 35.40 | 35.09 | 1,581 |
| 16 Jan 2024 | 36.83 | 37.16 | 35.83 | 35.86 | 35.55 | 2,023 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 37.70 | 37.94 | 37.07 | 37.11 | 36.79 | 800 |
| 11 Jan 2024 | 37.44 | 37.46 | 36.99 | 36.99 | 36.67 | 3,223 |
| 10 Jan 2024 | 37.98 | 37.98 | 37.03 | 37.03 | 36.71 | 6 |
| 09 Jan 2024 | 38.26 | 38.26 | 37.44 | 37.99 | 37.66 | 1,322 |
| 08 Jan 2024 | 36.80 | 37.80 | 36.80 | 37.80 | 37.47 | 382 |
| 05 Jan 2024 | 38.47 | 38.52 | 38.26 | 38.26 | 37.93 | 140 |
| 04 Jan 2024 | 39.59 | 39.59 | 38.53 | 38.60 | 38.26 | 935 |
| 03 Jan 2024 | 38.85 | 39.38 | 38.50 | 39.37 | 39.03 | 537 |
| 02 Jan 2024 | 39.28 | 39.69 | 39.18 | 39.56 | 39.22 | 561 |
| 29 Dec 2023 | 39.36 | 39.36 | 38.69 | 38.91 | 38.57 | 373 |
| 28 Dec 2023 | 39.67 | 39.93 | 39.23 | 39.24 | 38.90 | 36 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 38.90 | 39.04 | 38.69 | 38.91 | 38.57 | 868 |
| 21 Dec 2023 | 37.42 | 38.32 | 37.42 | 38.27 | 37.94 | 328 |
| 20 Dec 2023 | 39.00 | 39.06 | 38.90 | 38.90 | 38.56 | 111 |
| 19 Dec 2023 | 38.65 | 38.65 | 38.20 | 38.62 | 38.28 | 1,050 |
| 18 Dec 2023 | 38.34 | 39.10 | 38.34 | 38.55 | 38.22 | 290 |
| 15 Dec 2023 | 37.81 | 37.85 | 37.10 | 37.61 | 37.28 | 40 |
| 14 Dec 2023 | 36.30 | 37.60 | 36.30 | 37.28 | 36.96 | 343 |
| 13 Dec 2023 | 34.65 | 34.80 | 34.44 | 34.45 | 34.15 | 136 |
| 12 Dec 2023 | 34.52 | 34.76 | 34.23 | 34.35 | 34.05 | 3,896 |
| 11 Dec 2023 | 35.33 | 36.08 | 35.31 | 35.51 | 35.20 | 126 |
| 08 Dec 2023 | 35.16 | 35.73 | 35.16 | 35.57 | 35.26 | 2,719 |
| 07 Dec 2023 | 37.07 | 37.07 | 34.68 | 35.02 | 34.71 | 476 |
| 06 Dec 2023 | 35.62 | 36.18 | 34.95 | 35.33 | 35.02 | 3,459 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.