SM Energy Company (ETR:SJL)
Germany · Delayed Price · Currency is EUR 32.60
-0.40 (-1.21%)
At close: Sep 11, 2026
ETR:SJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 0.86% | - |
| Jul 2, 2026 | 23.00 | 23.20 | 22.60 | 23.20 | 23.07 | - | 943 |
| Jun 30, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.07 | -0.85% | 43 |
| Jun 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 0.86% | - |
| Jun 26, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.07 | -0.85% | 56 |
| Jun 25, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.27 | 0.86% | 110 |
| Jun 24, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.07 | -4.13% | 301 |
| Jun 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.06 | 0.83% | - |
| Jun 22, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 23.86 | 3.45% | 221 |
| Jun 18, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.07 | -5.69% | 523 |
| Jun 17, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.46 | 0.82% | 432 |
| Jun 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | -10.95% | - |
| Jun 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.24 | -4.20% | - |
| Jun 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | 0.70% | - |
| Jun 10, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.24 | - | 59 |
| Jun 8, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.24 | -2.62% | 500 |