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%)

Closed 18 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	27.18	27.18	27.18	336	27.18	DE
4	0	0	27.18	27.18	27.18	327	27.18	DE
12	0	0	27.18	27.18	27.18	773	27.18	DE
26	0	0	27.18	27.18	27.18	822	27.18	DE
52	0	0	27.18	27.18	27.18	1111	27.18	DE
156	0	0	27.18	27.18	27.18	1065	27.18	DE
260	0	0	27.18	27.18	27.18	1191	27.18	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	27.18	0	0.00	27.18	27.18	27.18	205
1737048600	27.18	0	0.00	27.18	27.18	27.18	264
1736962200	27.18	0	0.00	27.18	27.18	27.18	99
1736875800	27.18	0	0.00	27.18	27.18	27.18	23
1736789400	27.18	0	0.00	27.18	27.18	27.18	256
1736530200	27.18	0	0.00	27.18	27.18	27.18	1036
1736443800	27.18	0	0.00	27.18	27.18	27.18	0
1736357400	27.18	0	0.00	27.18	27.18	27.18	446
1736271000	27.18	0	0.00	27.18	27.18	27.18	42
1736184600	27.18	0	0.00	27.18	27.18	27.18	986
1735925400	27.18	0	0.00	27.18	27.18	27.18	136
1735839000	27.18	0	0.00	27.18	27.18	27.18	37
1735666200	27.18	0	0.00	27.18	27.18	27.18	23
1735579800	27.18	0	0.00	27.18	27.18	27.18	166
1735320600	27.18	0	0.00	27.18	27.18	27.18	766
1735061400	27.18	0	0.00	27.18	27.18	27.18	94
1734975000	27.18	0	0.00	27.18	27.18	27.18	422
1734715800	27.18	0	0.00	27.18	27.18	27.18	769
1734629400	27.18	0	0.00	27.18	27.18	27.18	954
1734543000	27.18	0	0.00	27.18	27.18	27.18	93
1734456600	27.18	0	0.00	27.18	27.18	27.18	1379
1734370200	27.18	0	0.00	27.18	27.18	27.18	1415
1734111000	27.18	0	0.00	27.18	27.18	27.18	227
1734024600	27.18	0	0.00	27.18	27.18	27.18	55
1733938200	27.18	0	0.00	27.18	27.18	27.18	283
1733851800	27.18	0	0.00	27.18	27.18	27.18	888
1733765400	27.18	0	0.00	27.18	27.18	27.18	372
1733506200	27.18	0	0.00	27.18	27.18	27.18	1368
1733419800	27.18	0	0.00	27.18	27.18	27.18	1871
1733333400	27.18	0	0.00	27.18	27.18	27.18	538
1733247000	27.18	0	0.00	27.18	27.18	27.18	558
1733160600	27.18	0	0.00	27.18	27.18	27.18	2420
1732901400	27.18	0	0.00	27.18	27.18	27.18	240
1732815000	27.18	0	0.00	27.18	27.18	27.18	0
1732728600	27.18	0	0.00	27.18	27.18	27.18	691
1732642200	27.18	0	0.00	27.18	27.18	27.18	415
1732555800	27.18	0	0.00	27.18	27.18	27.18	701
1732296600	27.18	0	0.00	27.18	27.18	27.18	381
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

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