Sm Energy Co Historical Data - 0KZA

Period	Open	High	Low	Avg. Daily Vol	VWAP
1	27.18	27.18	27.18	711	27.18	DE
4	27.18	27.18	27.18	448	27.18	DE
12	27.18	27.18	27.18	515	27.18	DE
26	27.18	27.18	27.18	788	27.18	DE
52	27.18	27.18	27.18	1046	27.18	DE
156	27.18	27.18	27.18	1055	27.18	DE
260	27.18	27.18	27.18	1199	27.18	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Open	High	Low	Volume
1739554200	27.18	27.18	27.18	27.18	1777
1739467800	27.18	27.18	27.18	27.18	653
1739381400	27.18	27.18	27.18	27.18	904
1739295000	27.18	27.18	27.18	27.18	1683
1739208600	27.18	27.18	27.18	27.18	221
1738949400	27.18	27.18	27.18	27.18	93
1738863000	27.18	27.18	27.18	27.18	56
1738776600	27.18	27.18	27.18	27.18	343
1738690200	27.18	27.18	27.18	27.18	69
1738603800	27.18	27.18	27.18	27.18	762
1738344600	27.18	27.18	27.18	27.18	611
1738258200	27.18	27.18	27.18	27.18	175
1738171800	27.18	27.18	27.18	27.18	63
1738085400	27.18	27.18	27.18	27.18	750
1737999000	27.18	27.18	27.18	27.18	701
1737739800	27.18	27.18	27.18	27.18	1064
1737653400	27.18	27.18	27.18	27.18	53
1737567000	27.18	27.18	27.18	27.18	129
1737480600	27.18	27.18	27.18	27.18	433
1737394200	27.18	27.18	27.18	27.18	0
1737135000	27.18	27.18	27.18	27.18	205
1737048600	27.18	27.18	27.18	27.18	264
1736962200	27.18	27.18	27.18	27.18	99
1736875800	27.18	27.18	27.18	27.18	23
1736789400	27.18	27.18	27.18	27.18	256
1736530200	27.18	27.18	27.18	27.18	1036
1736443800	27.18	27.18	27.18	27.18	0
1736357400	27.18	27.18	27.18	27.18	446
1736271000	27.18	27.18	27.18	27.18	42
1736184600	27.18	27.18	27.18	27.18	986
1735925400	27.18	27.18	27.18	27.18	136
1735839000	27.18	27.18	27.18	27.18	37
1735666200	27.18	27.18	27.18	27.18	23
1735579800	27.18	27.18	27.18	27.18	166
1735320600	27.18	27.18	27.18	27.18	766
1735061400	27.18	27.18	27.18	27.18	94
1734975000	27.18	27.18	27.18	27.18	422
1734715800	27.18	27.18	27.18	27.18	769
1734629400	27.18	27.18	27.18	27.18	954
1734543000	27.18	27.18	27.18	27.18	93
1734456600	27.18	27.18	27.18	27.18	1379
1734370200	27.18	27.18	27.18	27.18	1415
1734111000	27.18	27.18	27.18	27.18	227
1734024600	27.18	27.18	27.18	27.18	55
1733938200	27.18	27.18	27.18	27.18	283
1733851800	27.18	27.18	27.18	27.18	888
1733765400	27.18	27.18	27.18	27.18	372
1733506200	27.18	27.18	27.18	27.18	1368
1733419800	27.18	27.18	27.18	27.18	1871
1733333400	27.18	27.18	27.18	27.18	538
1733247000	27.18	27.18	27.18	27.18	558
1733160600	27.18	27.18	27.18	27.18	2420
1732901400	27.18	27.18	27.18	27.18	240
1732815000	27.18	27.18	27.18	27.18	0
1732728600	27.18	27.18	27.18	27.18	691
1732642200	27.18	27.18	27.18	27.18	415
1732555800	27.18	27.18	27.18	27.18	701
1732296600	27.18	27.18	27.18	27.18	381
1732210200	27.18	27.18	27.18	27.18	798
1732123800	27.18	27.18	27.18	27.18	6
1732037400	27.18	27.18	27.18	27.18	313
1731951000	27.18	27.18	27.18	27.18	184
1731691800	27.18	27.18	27.18	27.18	819

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sm Energy Co (0KZA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sm Energy Co (0KZA) Historical

Sm Energy Co (0KZA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free