ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,221.39
      -0.02%
      US Tech 100
      17,721.00
      0.22%
      Dow Jones
      39,450.57
      -0.16%
      Brent Oil
      83.30
      1.11%
      Bitcoin
      62,996.46
      2.52%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Sm Energy Co (0KZA)

      7. Sm Energy Co (0KZA) Historical

      0KZA Sm Energy Co

      27.18
      0.00 (0.00%)
      May 12 2024 - Closed
      Delayed by 15 minutes

      0KZA Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 27.18 0.00 0.00% 27.18 27.18 27.18 415
      May 09 2024 27.18 0.00 0.00% 27.18 27.18 27.18 213
      May 08 2024 27.18 0.00 0.00% 27.18 27.18 27.18 0.00
      May 07 2024 27.18 0.00 0.00% 27.18 27.18 27.18 361
      May 03 2024 27.18 0.00 0.00% 27.18 27.18 27.18 237
      May 02 2024 27.18 0.00 0.00% 27.18 27.18 27.18 574
      May 01 2024 27.18 0.00 0.00% 27.18 27.18 27.18 12,668
      Apr 30 2024 27.18 0.00 0.00% 27.18 27.18 27.18 353
      Apr 29 2024 27.18 0.00 0.00% 27.18 27.18 27.18 203
      Apr 26 2024 27.18 0.00 0.00% 27.18 27.18 27.18 265
      Apr 25 2024 27.18 0.00 0.00% 27.18 27.18 27.18 1,179
      Apr 24 2024 27.18 0.00 0.00% 27.18 27.18 27.18 46
      Apr 23 2024 27.18 0.00 0.00% 27.18 27.18 27.18 20,661
      Apr 22 2024 27.18 0.00 0.00% 27.18 27.18 27.18 2,469
      Apr 19 2024 27.18 0.00 0.00% 27.18 27.18 27.18 33
      Apr 18 2024 27.18 0.00 0.00% 27.18 27.18 27.18 426
      Apr 17 2024 27.18 0.00 0.00% 27.18 27.18 27.18 4,838
      Apr 16 2024 27.18 0.00 0.00% 27.18 27.18 27.18 4,614
      Apr 15 2024 27.18 0.00 0.00% 27.18 27.18 27.18 424
      Apr 12 2024 27.18 0.00 0.00% 27.18 27.18 27.18 1,137
      Apr 11 2024 27.18 0.00 0.00% 27.18 27.18 27.18 136
      Apr 10 2024 27.18 0.00 0.00% 27.18 27.18 27.18 93
      Apr 09 2024 27.18 0.00 0.00% 27.18 27.18 27.18 352
      Apr 08 2024 27.18 0.00 0.00% 27.18 27.18 27.18 9,248
      Apr 05 2024 27.18 0.00 0.00% 27.18 27.18 27.18 8,598
      Apr 04 2024 27.18 0.00 0.00% 27.18 27.18 27.18 597
      Apr 03 2024 27.18 0.00 0.00% 27.18 27.18 27.18 531
      Apr 02 2024 27.18 0.00 0.00% 27.18 27.18 27.18 418
      Mar 28 2024 27.18 0.00 0.00% 27.18 27.18 27.18 48
      Mar 27 2024 27.18 0.00 0.00% 27.18 27.18 27.18 399
      Mar 26 2024 27.18 0.00 0.00% 27.18 27.18 27.18 127
      Mar 25 2024 27.18 0.00 0.00% 27.18 27.18 27.18 322
      Mar 22 2024 27.18 0.00 0.00% 27.18 27.18 27.18 583
      Mar 21 2024 27.18 0.00 0.00% 27.18 27.18 27.18 4,260
      Mar 20 2024 27.18 0.00 0.00% 27.18 27.18 27.18 506
      Mar 19 2024 27.18 0.00 0.00% 27.18 27.18 27.18 1,006
      Mar 18 2024 27.18 0.00 0.00% 27.18 27.18 27.18 81
      Mar 15 2024 27.18 0.00 0.00% 27.18 27.18 27.18 26
      Mar 14 2024 27.18 0.00 0.00% 27.18 27.18 27.18 268
      Mar 13 2024 27.18 0.00 0.00% 27.18 27.18 27.18 340
      Mar 12 2024 27.18 0.00 0.00% 27.18 27.18 27.18 369
      Mar 11 2024 27.18 0.00 0.00% 27.18 27.18 27.18 1,670
      Mar 08 2024 27.18 0.00 0.00% 27.18 27.18 27.18 1,685
      Mar 07 2024 27.18 0.00 0.00% 27.18 27.18 27.18 1,329
      Mar 06 2024 27.18 0.00 0.00% 27.18 27.18 27.18 86
      Mar 05 2024 27.18 0.00 0.00% 27.18 27.18 27.18 276
      Mar 04 2024 27.18 0.00 0.00% 27.18 27.18 27.18 696
      Mar 01 2024 27.18 0.00 0.00% 27.18 27.18 27.18 1,022
      Feb 29 2024 27.18 0.00 0.00% 27.18 27.18 27.18 901
      Feb 28 2024 27.18 0.00 0.00% 27.18 27.18 27.18 227
      Feb 27 2024 27.18 0.00 0.00% 27.18 27.18 27.18 377
      Feb 26 2024 27.18 0.00 0.00% 27.18 27.18 27.18 504
      Feb 23 2024 27.18 0.00 0.00% 27.18 27.18 27.18 721
      Feb 22 2024 27.18 0.00 0.00% 27.18 27.18 27.18 288
      Feb 21 2024 27.18 0.00 0.00% 27.18 27.18 27.18 654
      Feb 20 2024 27.18 0.00 0.00% 27.18 27.18 27.18 58
      Feb 19 2024 27.18 0.00 0.00% 27.18 27.18 27.18 0.00
      Feb 16 2024 27.18 0.00 0.00% 27.18 27.18 27.18 923
      Feb 15 2024 27.18 0.00 0.00% 27.18 27.18 27.18 2,621
      Feb 14 2024 27.18 0.00 0.00% 27.18 27.18 27.18 1,074
      Feb 13 2024 27.18 0.00 0.00% 27.18 27.18 27.18 86

      Your Recent History

      LSE
      0KZA
      Sm Energy
      NYSE
      KCGI
      Kensington Capital Acqui...
      Delayed Upgrade Clock