SM Energy Company (FRA:SJL)
Germany · Delayed Price · Currency is EUR 16.30
+0.30 (1.88%)
At close: Jan 30, 2026
SM Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.50 | 16.30 | 15.50 | 16.30 | 16.30 | 1.88% | 500 |
| Jan 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Jan 28, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Jan 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Jan 26, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 3.21% | - |
| Jan 23, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Jan 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jan 21, 2026 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 2.58% | 500 |
| Jan 20, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jan 19, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -0.64% | - |
| Jan 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Jan 15, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | - | 1,480 |
| Jan 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Jan 13, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 1.96% | - |
| Jan 12, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | - |
| Jan 9, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Jan 8, 2026 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 4.00% | 500 |
| Jan 7, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Jan 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 5, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Jan 2, 2026 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 4.49% | - |
| Dec 30, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Dec 29, 2025 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | - | - |
| Dec 23, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.73 | -0.62% | - |
| Dec 22, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 15.83 | 1.27% | - |
| Dec 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.63 | -0.63% | - |
| Dec 18, 2025 | 16.30 | 16.60 | 15.90 | 15.90 | 15.73 | -3.05% | 600 |
| Dec 17, 2025 | 15.60 | 16.40 | 15.60 | 16.40 | 16.22 | 6.49% | - |
| Dec 16, 2025 | 16.10 | 16.10 | 15.40 | 15.40 | 15.24 | -4.94% | - |
| Dec 15, 2025 | 16.60 | 16.60 | 16.20 | 16.20 | 16.03 | -3.57% | 100 |
| Dec 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | - | - |
| Dec 11, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.62 | -3.45% | 50 |
| Dec 10, 2025 | 17.00 | 17.40 | 17.00 | 17.40 | 17.21 | 1.75% | - |
| Dec 9, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 16.92 | 2.40% | - |
| Dec 8, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | 16.52 | -2.91% | 1,000 |
| Dec 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | -2.27% | - |
| Dec 4, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | 17.41 | 1.73% | 800 |
| Dec 3, 2025 | 16.70 | 17.30 | 16.70 | 17.30 | 17.12 | 3.59% | - |
| Dec 2, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.52 | -0.60% | - |
| Dec 1, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.62 | 3.07% | - |
| Nov 28, 2025 | 16.20 | 16.30 | 16.10 | 16.30 | 16.13 | 1.88% | 300 |
| Nov 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | -1.84% | - |
| Nov 26, 2025 | 15.90 | 16.30 | 15.90 | 16.30 | 16.13 | 2.52% | - |
| Nov 25, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.73 | - | - |
| Nov 24, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.73 | 0.63% | - |
| Nov 21, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.63 | -1.25% | - |
| Nov 20, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 15.83 | -3.03% | - |
| Nov 19, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.32 | 1.23% | - |
| Nov 18, 2025 | 15.70 | 16.60 | 15.70 | 16.30 | 16.13 | 3.16% | 750 |
| Nov 17, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.63 | -1.25% | - |