SM Energy Company (FRA:SJL)
Germany · Delayed Price · Currency is EUR 32.20
+0.20 (0.63%)
At close: Sep 18, 2026
FRA:SJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 28.83 | 4.32% | - |
| Aug 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.64 | -0.71% | - |
| Aug 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.84 | 2.94% | - |
| Aug 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | -0.73% | - |
| Aug 10, 2026 | 25.00 | 27.40 | 25.00 | 27.40 | 27.24 | 10.48% | - |
| Aug 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | -0.80% | - |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | -5.30% | - |
| Aug 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.25 | -1.49% | - |
| Aug 4, 2026 | 27.60 | 27.60 | 26.80 | 26.80 | 26.64 | -2.19% | - |
| Aug 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.24 | -2.14% | - |
| Jul 31, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 27.84 | 2.19% | - |
| Jul 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.24 | 2.24% | - |
| Jul 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | 1.52% | - |
| Jul 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.25 | -5.04% | - |
| Jul 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.64 | -4.14% | - |
| Jul 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | - | - |
| Jul 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | 3.57% | - |
| Jul 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.84 | 2.19% | - |
| Jul 21, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.24 | - | 1,000 |
| Jul 20, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.24 | 0.74% | - |
| Jul 17, 2026 | 25.80 | 27.20 | 25.80 | 27.20 | 27.04 | 6.25% | - |
| Jul 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.45 | -0.78% | - |
| Jul 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | -3.01% | - |
| Jul 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | 2.31% | - |
| Jul 13, 2026 | 24.60 | 26.00 | 24.60 | 26.00 | 25.85 | 8.33% | 950 |