SM Energy Company (FRA:SJL)
Germany · Delayed Price · Currency is EUR 25.00
+0.40 (1.63%)
At close: Apr 23, 2026
FRA:SJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 24.60 | 25.40 | 24.60 | 25.00 | 25.00 | 1.63% | 100 |
| Apr 22, 2026 | 23.00 | 24.60 | 23.00 | 24.60 | 24.60 | 3.36% | - |
| Apr 21, 2026 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 5.31% | - |
| Apr 20, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 2.73% | - |
| Apr 17, 2026 | 23.60 | 24.40 | 22.00 | 22.00 | 22.00 | -6.78% | 700 |
| Apr 16, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 1.72% | - |
| Apr 15, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - | - |
| Apr 14, 2026 | 24.20 | 24.20 | 23.20 | 23.20 | 23.20 | -7.20% | - |
| Apr 13, 2026 | 25.20 | 25.40 | 25.00 | 25.00 | 25.00 | 4.17% | 923 |
| Apr 10, 2026 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | - | 300 |
| Apr 9, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Apr 8, 2026 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | -8.96% | - |
| Apr 7, 2026 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 2.29% | - |
| Apr 2, 2026 | 26.40 | 26.60 | 26.20 | 26.20 | 26.20 | 3.15% | 50 |
| Apr 1, 2026 | 26.20 | 26.20 | 25.40 | 25.40 | 25.40 | -5.22% | 300 |
| Mar 31, 2026 | 27.80 | 27.80 | 26.80 | 26.80 | 26.80 | -3.60% | 1,115 |
| Mar 30, 2026 | 29.80 | 29.80 | 27.80 | 27.80 | 27.80 | -1.42% | 345 |
| Mar 27, 2026 | 28.20 | 28.60 | 28.20 | 28.20 | 28.20 | - | 800 |
| Mar 26, 2026 | 27.80 | 28.20 | 27.20 | 28.20 | 28.20 | 4.44% | 366 |
| Mar 25, 2026 | 25.40 | 27.00 | 25.40 | 27.00 | 27.00 | 3.85% | - |
| Mar 24, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 5.69% | - |
| Mar 23, 2026 | 26.40 | 26.40 | 24.60 | 24.60 | 24.60 | -5.38% | - |
| Mar 20, 2026 | 23.80 | 26.00 | 23.80 | 26.00 | 26.00 | 9.24% | 100 |
| Mar 19, 2026 | 23.60 | 24.20 | 23.60 | 23.80 | 23.80 | 0.85% | 1,220 |
| Mar 18, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 2.61% | - |
| Mar 17, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Mar 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 13, 2026 | 22.00 | 23.20 | 22.00 | 23.20 | 23.20 | 5.45% | 110 |
| Mar 12, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 11, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 3.77% | - |
| Mar 10, 2026 | 21.60 | 21.60 | 21.00 | 21.20 | 21.20 | -3.64% | 815 |
| Mar 9, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -0.90% | 640 |
| Mar 6, 2026 | 22.00 | 23.00 | 22.00 | 22.20 | 22.01 | 1.83% | 870 |
| Mar 5, 2026 | 21.00 | 22.20 | 21.00 | 21.80 | 21.61 | 3.81% | 1,820 |
| Mar 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | 1.94% | - |
| Mar 3, 2026 | 21.20 | 21.80 | 20.60 | 20.60 | 20.42 | -0.96% | 665 |
| Mar 2, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.62 | 7.22% | 115 |
| Feb 27, 2026 | 17.80 | 19.40 | 17.80 | 19.40 | 19.23 | 9.60% | 200 |
| Feb 26, 2026 | 17.90 | 17.90 | 17.40 | 17.70 | 17.55 | -5.35% | 42 |
| Feb 25, 2026 | 18.70 | 19.00 | 18.70 | 18.70 | 18.54 | -1.58% | 200 |
| Feb 24, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 18.84 | -1.55% | 500 |
| Feb 23, 2026 | 19.70 | 19.70 | 19.30 | 19.30 | 19.14 | -3.02% | - |
| Feb 20, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.73 | - | 65 |
| Feb 19, 2026 | 19.30 | 19.90 | 19.30 | 19.90 | 19.73 | - | - |
| Feb 18, 2026 | 18.20 | 19.90 | 18.20 | 19.90 | 19.73 | 10.56% | 1 |
| Feb 17, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 17.85 | - | 300 |
| Feb 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | 0.56% | - |
| Feb 13, 2026 | 17.50 | 18.20 | 17.50 | 17.90 | 17.75 | 1.70% | 400 |
| Feb 12, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.45 | -3.83% | - |
| Feb 11, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.14 | 3.98% | - |