SM Energy Company (FRA:SJL)
Germany · Delayed Price · Currency is EUR 30.20
-0.60 (-1.95%)
At close: Aug 26, 2026
FRA:SJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Aug 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Aug 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.92% | - |
| Aug 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Aug 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Aug 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Aug 17, 2026 | 28.60 | 30.40 | 28.60 | 30.40 | 30.40 | 4.83% | - |
| Aug 14, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 4.32% | - |
| Aug 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Aug 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Aug 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Aug 10, 2026 | 25.00 | 27.40 | 25.00 | 27.40 | 27.40 | 10.48% | - |
| Aug 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.30% | - |
| Aug 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Aug 4, 2026 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Aug 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Jul 31, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 2.19% | - |
| Jul 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Jul 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jul 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.04% | - |
| Jul 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Jul 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Jul 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Jul 21, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | - | 1,000 |
| Jul 20, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Jul 17, 2026 | 25.80 | 27.20 | 25.80 | 27.20 | 27.20 | 6.25% | - |
| Jul 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jul 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Jul 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Jul 13, 2026 | 24.60 | 26.00 | 24.60 | 26.00 | 26.00 | 8.33% | 950 |
| Jul 10, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Jul 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jul 8, 2026 | 24.60 | 25.60 | 24.60 | 25.40 | 25.40 | 10.43% | 2,030 |
| Jul 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 6, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jul 3, 2026 | 23.40 | 23.80 | 23.40 | 23.40 | 23.40 | 5.41% | 400 |
| Jul 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Jul 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 29, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jun 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jun 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Jun 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Jun 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jun 22, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 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% | - |