SM Energy Company (FRA:SJL)
Germany · Delayed Price · Currency is EUR 34.20
0.00 (0.00%)
At close: Oct 23, 2026
FRA:SJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Oct 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Oct 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Oct 20, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 1.16% | 10 |
| Oct 19, 2026 | 34.60 | 34.80 | 34.40 | 34.40 | 34.40 | -1.15% | 1,800 |
| Oct 16, 2026 | 33.00 | 34.80 | 33.00 | 34.80 | 34.80 | 4.19% | - |
| Oct 15, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Oct 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Oct 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Oct 12, 2026 | 32.40 | 33.60 | 32.40 | 33.60 | 33.60 | 3.70% | - |
| Oct 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.18% | - |
| Oct 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Oct 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 5, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -0.64% | - |
| Oct 2, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 6.12% | - |
| Oct 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Sep 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Sep 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Sep 28, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Sep 25, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | -3.90% | - |
| Sep 24, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 2.67% | - |
| Sep 23, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 1.35% | - |
| Sep 22, 2026 | 30.20 | 30.40 | 29.60 | 29.60 | 29.60 | -1.33% | 45 |
| Sep 21, 2026 | 31.60 | 31.60 | 30.00 | 30.00 | 30.00 | -6.83% | 800 |
| Sep 18, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 0.63% | - |
| Sep 17, 2026 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | -3.61% | - |
| Sep 16, 2026 | 35.20 | 35.40 | 33.20 | 33.20 | 33.20 | -6.74% | 1,802 |
| Sep 15, 2026 | 33.80 | 35.60 | 33.80 | 35.60 | 35.60 | 5.95% | - |
| Sep 14, 2026 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 2.44% | - |
| Sep 11, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | -0.61% | 46 |
| Sep 10, 2026 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 1.23% | - |
| Sep 9, 2026 | 32.20 | 33.00 | 32.20 | 32.60 | 32.60 | 0.62% | 5,060 |
| Sep 8, 2026 | 31.40 | 32.40 | 31.40 | 32.40 | 32.40 | 3.85% | - |
| Sep 7, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 4, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -3.14% | - |
| Sep 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.21 | -2.41% | - |
| Sep 2, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.01 | 4.40% | 123 |
| Sep 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.61 | - | - |
| Aug 31, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.61 | 1.27% | - |
| Aug 28, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.22 | - | - |
| Aug 27, 2026 | 29.80 | 31.40 | 29.80 | 31.40 | 31.22 | 3.97% | - |
| Aug 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | -1.95% | - |
| Aug 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.62 | -1.28% | - |
| Aug 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.02 | -1.89% | - |
| Aug 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.61 | 3.92% | - |
| Aug 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.42 | 0.66% | - |
| Aug 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.22 | - | - |
| Aug 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.22 | - | - |
| Aug 17, 2026 | 28.60 | 30.40 | 28.60 | 30.40 | 30.22 | 4.83% | - |