SM Energy Company (FRA:SJL)
Germany · Delayed Price · Currency is EUR 23.80
+0.20 (0.85%)
At close: Jun 22, 2026
FRA:SJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jun 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jun 18, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jun 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jun 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jun 15, 2026 | 26.00 | 26.00 | 24.60 | 24.60 | 24.60 | -8.21% | 80 |
| Jun 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.29% | - |
| Jun 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 6.72% | - |
| Jun 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jun 9, 2026 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -4.29% | - |
| Jun 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.03% | - |
| Jun 5, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 28.01 | -3.42% | - |
| Jun 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.00 | -0.68% | - |
| Jun 3, 2026 | 28.20 | 29.40 | 28.20 | 29.40 | 29.20 | 4.26% | - |
| Jun 2, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.01 | 6.82% | - |
| Jun 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | 2.33% | - |
| May 29, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.63 | -3.01% | - |
| May 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | 1.53% | - |
| May 27, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.02 | -4.38% | - |
| May 26, 2026 | 27.60 | 28.00 | 27.40 | 27.40 | 27.21 | -0.72% | 23 |
| May 25, 2026 | 28.40 | 28.40 | 27.60 | 27.60 | 27.41 | -4.83% | 300 |
| May 22, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 28.80 | 2.11% | 5 |
| May 21, 2026 | 29.80 | 29.80 | 28.40 | 28.40 | 28.21 | -4.05% | - |
| May 20, 2026 | 29.20 | 29.80 | 29.20 | 29.60 | 29.40 | 2.07% | 140 |
| May 19, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 28.80 | 1.40% | 50 |
| May 18, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.41 | 2.88% | - |
| May 15, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.61 | 5.30% | 210 |
| May 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | 0.76% | - |
| May 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | 1.55% | - |
| May 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | -0.77% | - |
| May 11, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 25.82 | 4.00% | 400 |
| May 8, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 24.83 | 1.63% | - |
| May 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.43 | -4.65% | 10 |
| May 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | -2.27% | - |
| May 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | -0.75% | - |
| May 4, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.42 | 1.53% | 160 |
| Apr 30, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.02 | 5.65% | - |
| Apr 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | - | - |
| Apr 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | 0.81% | - |
| Apr 27, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.43 | -0.81% | - |
| Apr 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | -0.80% | 500 |
| Apr 23, 2026 | 24.60 | 25.40 | 24.60 | 25.00 | 24.83 | 1.63% | 100 |
| Apr 22, 2026 | 23.00 | 24.60 | 23.00 | 24.60 | 24.43 | 3.36% | - |
| Apr 21, 2026 | 22.60 | 23.80 | 22.60 | 23.80 | 23.64 | 5.31% | - |
| Apr 20, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.45 | 2.73% | - |
| Apr 17, 2026 | 23.60 | 24.40 | 22.00 | 22.00 | 21.85 | -6.78% | 700 |
| Apr 16, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.44 | 1.72% | - |
| Apr 15, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.04 | - | - |
| Apr 14, 2026 | 24.20 | 24.20 | 23.20 | 23.20 | 23.04 | -7.20% | - |
| Apr 13, 2026 | 25.20 | 25.40 | 25.00 | 25.00 | 24.83 | 4.17% | 923 |