SM Energy Company (ETR:SJL)
Germany · Delayed Price · Currency is EUR 33.20
+2.00 (6.41%)
At close: Oct 8, 2026
ETR:SJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 32.00 | 33.20 | 32.00 | 33.20 | 33.20 | 6.41% | - |
| Oct 7, 2026 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Oct 6, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | -1.26% | 116 |
| Oct 5, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 2.58% | - |
| Oct 2, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.65% | - |
| Oct 1, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 1.99% | - |
| Sep 30, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 2.03% | - |
| Sep 29, 2026 | 29.60 | 29.60 | 29.20 | 29.60 | 29.60 | -2.63% | - |
| Sep 28, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Sep 25, 2026 | 30.60 | 30.80 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Sep 24, 2026 | 30.80 | 31.40 | 30.60 | 31.40 | 31.40 | 1.95% | - |
| Sep 23, 2026 | 29.60 | 30.80 | 29.60 | 30.80 | 30.80 | 1.32% | - |
| Sep 22, 2026 | 31.00 | 31.00 | 30.00 | 30.40 | 30.40 | -1.30% | - |
| Sep 21, 2026 | 31.80 | 32.00 | 30.80 | 30.80 | 30.80 | -4.94% | - |
| Sep 18, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | -0.61% | - |
| Sep 17, 2026 | 33.40 | 33.40 | 32.60 | 32.60 | 32.60 | -2.98% | 500 |
| Sep 16, 2026 | 35.80 | 35.80 | 33.60 | 33.60 | 33.60 | -5.62% | - |
| Sep 15, 2026 | 34.20 | 35.60 | 34.20 | 35.60 | 35.60 | 4.71% | 11 |
| Sep 14, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 4.29% | 66 |
| Sep 11, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Sep 10, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | - | - |
| Sep 9, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | 1.85% | - |
| Sep 8, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 2.53% | - |
| Sep 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.85% | - |
| Sep 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.21 | - | 25 |
| Sep 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.21 | 2.45% | - |
| Sep 1, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.42 | 2.52% | 30 |
| Aug 31, 2026 | 32.80 | 32.80 | 31.80 | 31.80 | 31.62 | 1.27% | 350 |
| Aug 28, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.22 | 1.95% | - |
| Aug 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.63 | - | - |
| Aug 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.63 | -0.65% | - |
| Aug 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.82 | 0.65% | - |
| Aug 24, 2026 | 30.80 | 31.20 | 30.60 | 30.80 | 30.63 | -3.14% | 868 |
| Aug 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.62 | 2.58% | - |
| Aug 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.82 | 0.65% | - |
| Aug 18, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.63 | 10.00% | 50 |
| Aug 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.84 | -0.71% | - |
| Aug 12, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.04 | 11.90% | 21 |
| Aug 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.06 | -6.67% | - |
| Aug 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.85 | -0.74% | 185 |
| Aug 4, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.05 | -2.16% | - |
| Aug 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.64 | - | - |
| Jul 31, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.64 | 2.21% | - |
| Jul 30, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.05 | -0.73% | 740 |
| Jul 29, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.24 | -6.16% | 780 |
| Jul 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | 8.96% | - |
| Jul 17, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.65 | 3.88% | 481 |
| Jul 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | - | - |
| Jul 14, 2026 | 26.00 | 26.20 | 25.80 | 25.80 | 25.65 | 10.26% | 6,215 |
| Jul 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - | - |