SM Energy Company (FRA:SJL)
Germany · Delayed Price · Currency is EUR 28.20
+1.80 (6.82%)
At close: Jun 2, 2026
FRA:SJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.55% | - |
| Jun 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| May 29, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| May 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| May 27, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -4.38% | - |
| May 26, 2026 | 27.60 | 28.00 | 27.40 | 27.40 | 27.40 | -0.72% | 23 |
| May 25, 2026 | 28.40 | 28.40 | 27.60 | 27.60 | 27.60 | -4.83% | 300 |
| May 22, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 2.11% | 5 |
| May 21, 2026 | 29.80 | 29.80 | 28.40 | 28.40 | 28.40 | -4.05% | - |
| May 20, 2026 | 29.20 | 29.80 | 29.20 | 29.60 | 29.60 | 2.07% | 140 |
| May 19, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 1.40% | 50 |
| May 18, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 2.88% | - |
| May 15, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | 5.30% | 210 |
| May 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| May 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| May 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| May 11, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 4.00% | 400 |
| May 8, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 1.63% | - |
| May 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | 10 |
| May 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| May 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| May 4, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 1.53% | 160 |
| Apr 30, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | 5.65% | - |
| Apr 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Apr 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Apr 27, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | -0.81% | - |
| Apr 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 500 |
| 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 |