SM Energy Company (FRA:SJL)
Germany · Delayed Price · Currency is EUR 16.30
+0.30 (1.88%)
At close: Nov 28, 2025
SM Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 3.07% | - |
| Nov 28, 2025 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 1.88% | 300 |
| Nov 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Nov 26, 2025 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 2.52% | - |
| Nov 25, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | - | - |
| Nov 24, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | - |
| Nov 21, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | -1.25% | - |
| Nov 20, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Nov 19, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | - |
| Nov 18, 2025 | 15.70 | 16.60 | 15.70 | 16.30 | 16.30 | 3.16% | 750 |
| Nov 17, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Nov 14, 2025 | 15.80 | 16.30 | 15.80 | 16.00 | 16.00 | 1.91% | 1,000 |
| Nov 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Nov 12, 2025 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -3.64% | - |
| Nov 11, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 4.43% | - |
| Nov 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Nov 7, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | - | 1,000 |
| Nov 6, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | -1.89% | - |
| Nov 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.36% | - |
| Nov 4, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 1.20% | 500 |
| Nov 3, 2025 | 18.00 | 18.00 | 16.60 | 16.60 | 16.60 | -8.29% | 500 |
| Oct 31, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 2.26% | - |
| Oct 30, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | - |
| Oct 29, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 28, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Oct 27, 2025 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1.12% | - |
| Oct 24, 2025 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -3.24% | - |
| Oct 23, 2025 | 17.80 | 18.50 | 17.80 | 18.50 | 18.50 | 3.35% | - |
| Oct 22, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | - |
| Oct 21, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Oct 20, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | - | - |
| Oct 17, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | -1.08% | - |
| Oct 16, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.33 | -3.14% | - |
| Oct 15, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 18.93 | -1.55% | - |
| Oct 14, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.22 | -2.51% | - |
| Oct 13, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.72 | 3.65% | - |
| Oct 10, 2025 | 20.80 | 20.80 | 19.20 | 19.20 | 19.03 | -8.57% | 95 |
| Oct 9, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 20.81 | -2.78% | - |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | - | - |
| Oct 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | - | - |
| Oct 6, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.40 | -0.92% | - |
| Oct 3, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.60 | 4.81% | - |
| Oct 2, 2025 | 21.40 | 21.40 | 20.80 | 20.80 | 20.61 | -3.70% | - |
| Oct 1, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.40 | 2.86% | - |
| Sep 30, 2025 | 21.80 | 21.80 | 21.00 | 21.00 | 20.81 | -4.55% | - |
| Sep 29, 2025 | 23.40 | 23.40 | 22.00 | 22.00 | 21.80 | -5.98% | - |
| Sep 26, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.19 | 0.86% | - |
| Sep 25, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 22.99 | 4.50% | - |
| Sep 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | -1.77% | - |
| Sep 23, 2025 | 21.60 | 22.60 | 21.60 | 22.60 | 22.40 | 4.63% | - |