Share Name Share Symbol Market Type Share ISIN Share Description
SM Energy Ord LSE:0KZA London Ordinary Share US78454L1008 SM ENERGY ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -$0.01 -0.05% $21.84 $0.00 $0.00 - - - 0 16:35:00
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
21 Feb 201821.84-0.01-0.05%21.8421.840
20 Feb 201821.8499980.000.00%21.84999821.8499980
19 Feb 201821.849998+0.19+0.88%21.84999821.8499980
16 Feb 201821.660001+0.23+1.07%21.66000121.6600010
15 Feb 201821.43+0.96+4.69%21.4321.430
14 Feb 201820.470001-1.07-4.97%20.47000120.4700010
13 Feb 201821.539999+1.20+5.90%21.53999921.539999342
12 Feb 201820.34-0.51-2.45%20.3420.340
09 Feb 201820.849998-1.42-6.38%20.84999820.8499980
08 Feb 201822.27-0.79-3.43%22.2722.270
07 Feb 201823.059999+0.01+0.04%23.05999923.0599990
06 Feb 201823.0499990.000.00%23.04999923.0499990
05 Feb 201823.049999-0.85-3.56%23.04999923.049999711
02 Feb 201823.900001+0.64+2.75%23.90000123.9000010
01 Feb 201823.2600020.000.00%23.26000223.2600020
31 Jan 201823.260002-1.83-7.29%23.26000223.2600020
30 Jan 201825.09-0.32-1.26%25.0925.090
29 Jan 201825.409999-0.40-1.55%25.40999925.4099990
26 Jan 201825.809999-0.52-1.97%25.80999925.8099990
25 Jan 201826.329999+0.11+0.42%26.32999926.3299990
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 Week0000.0000000--
1 Month23.0523.0521.5422.5596342711526-1.21-5.25%
3 Months23.0523.0521.5422.5596342711526-1.21-5.25%
6 Months23.0523.0521.5422.5596342711526-1.21-5.25%
1 Year23.0523.0521.5422.5596342711526-1.21-5.25%
3 Years23.0523.0521.5422.5596342711526-1.21-5.25%
5 Years23.0523.0521.5422.5596342711526-1.21-5.25%
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:43 V: D:20180222 06:28:50