Sm Energy Co Historical Data - 0KZA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Sm Energy Co (0KZA)
Sm Energy Co (0KZA) Historical

Sm Energy Co (0KZA)

27.18

0.00

( 0.00% )

Updated: 11:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	27.18	27.18	27.18	424	27.18	DE
4	0	0	27.18	27.18	27.18	1181	27.18	DE
12	0	0	27.18	27.18	27.18	1072	27.18	DE
26	0	0	27.18	27.18	27.18	1043	27.18	DE
52	0	0	27.18	27.18	27.18	1126	27.18	DE
156	0	0	27.18	27.18	27.18	1180	27.18	DE
260	0	0	27.18	27.18	27.18	1180	27.18	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	27.18	0	0.00	27.18	27.18	27.18	798
1732123800	27.18	0	0.00	27.18	27.18	27.18	6
1732037400	27.18	0	0.00	27.18	27.18	27.18	313
1731951000	27.18	0	0.00	27.18	27.18	27.18	184
1731691800	27.18	0	0.00	27.18	27.18	27.18	819
1731605400	27.18	0	0.00	27.18	27.18	27.18	245
1731519000	27.18	0	0.00	27.18	27.18	27.18	2662
1731432600	27.18	0	0.00	27.18	27.18	27.18	41
1731346200	27.18	0	0.00	27.18	27.18	27.18	1336
1731087000	27.18	0	0.00	27.18	27.18	27.18	845
1731000600	27.18	0	0.00	27.18	27.18	27.18	724
1730914200	27.18	0	0.00	27.18	27.18	27.18	853
1730827800	27.18	0	0.00	27.18	27.18	27.18	388
1730741400	27.18	0	0.00	27.18	27.18	27.18	179
1730482200	27.18	0	0.00	27.18	27.18	27.18	8348
1730395800	27.18	0	0.00	27.18	27.18	27.18	793
1730309400	27.18	0	0.00	27.18	27.18	27.18	153
1730223000	27.18	0	0.00	27.18	27.18	27.18	946
1730136600	27.18	0	0.00	27.18	27.18	27.18	3884
1729873800	27.18	0	0.00	27.18	27.18	27.18	110
1729787400	27.18	0	0.00	27.18	27.18	27.18	88
1729701000	27.18	0	0.00	27.18	27.18	27.18	348
1729614600	27.18	0	0.00	27.18	27.18	27.18	110
1729528200	27.18	0	0.00	27.18	27.18	27.18	470
1729269000	27.18	0	0.00	27.18	27.18	27.18	1267
1729182600	27.18	0	0.00	27.18	27.18	27.18	108
1729096200	27.18	0	0.00	27.18	27.18	27.18	162
1729009800	27.18	0	0.00	27.18	27.18	27.18	814
1728923400	27.18	0	0.00	27.18	27.18	27.18	164
1728664200	27.18	0	0.00	27.18	27.18	27.18	404
1728577800	27.18	0	0.00	27.18	27.18	27.18	651
1728491400	27.18	0	0.00	27.18	27.18	27.18	308
1728405000	27.18	0	0.00	27.18	27.18	27.18	8321
1728318600	27.18	0	0.00	27.18	27.18	27.18	665
1728059400	27.18	0	0.00	27.18	27.18	27.18	1213
1727973000	27.18	0	0.00	27.18	27.18	27.18	2290
1727886600	27.18	0	0.00	27.18	27.18	27.18	499
1727800200	27.18	0	0.00	27.18	27.18	27.18	515
1727713800	27.18	0	0.00	27.18	27.18	27.18	816
1727454600	27.18	0	0.00	27.18	27.18	27.18	1634
1727368200	27.18	0	0.00	27.18	27.18	27.18	4003
1727281800	27.18	0	0.00	27.18	27.18	27.18	308
1727195400	27.18	0	0.00	27.18	27.18	27.18	331
1727109000	27.18	0	0.00	27.18	27.18	27.18	121
1726849800	27.18	0	0.00	27.18	27.18	27.18	107
1726763400	27.18	0	0.00	27.18	27.18	27.18	607
1726677000	27.18	0	0.00	27.18	27.18	27.18	515
1726590600	27.18	0	0.00	27.18	27.18	27.18	793
1726504200	27.18	0	0.00	27.18	27.18	27.18	2542
1726245000	27.18	0	0.00	27.18	27.18	27.18	1749
1726158600	27.18	0	0.00	27.18	27.18	27.18	611
1726072200	27.18	0	0.00	27.18	27.18	27.18	362
1725985800	27.18	0	0.00	27.18	27.18	27.18	348
1725899400	27.18	0	0.00	27.18	27.18	27.18	305
1725640200	27.18	0	0.00	27.18	27.18	27.18	68
1725553800	27.18	0	0.00	27.18	27.18	27.18	103
1725467400	27.18	0	0.00	27.18	27.18	27.18	719
1725381000	27.18	0	0.00	27.18	27.18	27.18	1705
1725294600	27.18	0	0.00	27.18	27.18	27.18	0
1725035400	27.18	0	0.00	27.18	27.18	27.18	1599
1724949000	27.18	0	0.00	27.18	27.18	27.18	1203
1724862600	27.18	0	0.00	27.18	27.18	27.18	140
1724776200	27.18	0	0.00	27.18	27.18	27.18	231
1724430600	27.18	0	0.00	27.18	27.18	27.18	424
1724344200	27.18	0	0.00	27.18	27.18	27.18	2517

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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