Share Name Share Symbol Market Type Share ISIN Share Description
SM Energy Ord LSE:0KZA London Ordinary Share SM ENERGY ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +$0.47 +2.10% $22.83 $0.00 $0.00 - - - 596 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

SM Energy Ord (0KZA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Apr 201822.83+0.47+2.10%22.8322.83596
24 Apr 201822.36+0.20+0.90%22.3622.360
23 Apr 201822.16+0.35+1.60%22.1622.160
20 Apr 201821.81+0.05+0.23%21.8121.810
19 Apr 201821.76+0.95+4.57%21.7621.760
18 Apr 201820.81+0.21+1.02%20.8120.81335
17 Apr 201820.6-0.20-0.96%20.620.60
16 Apr 201820.8+0.50+2.46%20.820.81,032
13 Apr 201820.3+0.29+1.45%20.320.3586
12 Apr 201820.01+0.72+3.73%20.0120.010
11 Apr 201819.29+1.56+8.80%19.2919.290
10 Apr 201817.73-0.20-1.12%17.7317.73111
09 Apr 201817.93-0.33-1.81%17.9317.930
06 Apr 201818.26+1.03+5.98%18.2618.260
05 Apr 201817.23+0.44+2.62%17.2317.230
04 Apr 201816.79+0.30+1.82%16.7916.790
03 Apr 201816.489999-0.96-5.50%16.48999916.4899990
29 Mar 201817.45-0.93-5.06%17.4517.450
28 Mar 201818.38-0.19-1.02%18.3818.38155
27 Mar 201818.57-0.01-0.05%18.5718.570
26 Mar 201818.58-0.04-0.21%18.5818.580
Download more SM Energy Ord Historical Data

SM Energy Ord (0KZA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week20.8120.8120.8120.81003355963352.029.71%
1 Month18.3820.8117.7320.34691111k4434.4524.21%
3 Months23.0523.0517.2218.8714769k918-0.22-0.95%
6 Months23.0523.0517.2218.8714769k918-0.22-0.95%
1 Year23.0523.0517.2218.8714769k918-0.22-0.95%
3 Years23.0523.0517.2218.8714769k918-0.22-0.95%
5 Years23.0523.0517.2218.8714769k918-0.22-0.95%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20180426 00:08:02