SM Energy Company (SJL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | - |
| Apr 25, 2024 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | - |
| Apr 24, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Apr 23, 2024 | 45.80 | 46.40 | 45.80 | 46.40 | 46.40 | - |
| Apr 22, 2024 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | - |
| Apr 19, 2024 | 45.40 | 45.40 | 44.80 | 44.80 | 44.80 | - |
| Apr 18, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Apr 18, 2024 | 0.18 Dividend | |||||
| Apr 17, 2024 | 47.00 | 47.00 | 45.80 | 45.80 | 45.62 | - |
| Apr 16, 2024 | 47.40 | 47.40 | 47.20 | 47.20 | 47.01 | - |
| Apr 15, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.01 | - |
| Apr 12, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.21 | - |
| Apr 11, 2024 | 48.60 | 48.60 | 48.00 | 48.00 | 47.81 | - |
| Apr 10, 2024 | 47.60 | 48.40 | 47.60 | 48.40 | 48.21 | - |
| Apr 09, 2024 | 47.80 | 47.80 | 47.40 | 47.40 | 47.21 | - |
| Apr 08, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.01 | - |
| Apr 05, 2024 | 48.00 | 48.80 | 48.00 | 48.80 | 48.61 | - |
| Apr 04, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.61 | - |
| Apr 03, 2024 | 47.20 | 47.60 | 47.20 | 47.60 | 47.41 | - |
| Apr 02, 2024 | 47.20 | 47.20 | 47.00 | 47.00 | 46.82 | - |
| Mar 28, 2024 | 45.25 | 46.14 | 45.25 | 46.14 | 45.96 | 12 |
| Mar 27, 2024 | 44.63 | 45.24 | 44.63 | 45.24 | 45.06 | - |
| Mar 26, 2024 | 45.43 | 45.43 | 44.89 | 44.89 | 44.71 | - |
| Mar 25, 2024 | 44.82 | 45.76 | 44.82 | 45.76 | 45.58 | - |
| Mar 22, 2024 | 44.82 | 44.98 | 44.82 | 44.98 | 44.80 | - |
| Mar 21, 2024 | 44.05 | 44.91 | 44.05 | 44.91 | 44.73 | - |
| Mar 20, 2024 | 43.61 | 44.10 | 43.61 | 44.10 | 43.93 | - |
| Mar 19, 2024 | 42.68 | 43.92 | 42.68 | 43.92 | 43.75 | - |
| Mar 18, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.76 | - |
| Mar 15, 2024 | 42.54 | 42.85 | 42.54 | 42.85 | 42.68 | - |
| Mar 14, 2024 | 42.79 | 42.81 | 42.79 | 42.81 | 42.64 | - |
| Mar 13, 2024 | 41.52 | 42.49 | 41.52 | 42.49 | 42.32 | - |
| Mar 12, 2024 | 41.41 | 41.79 | 41.41 | 41.79 | 41.63 | - |
| Mar 11, 2024 | 41.07 | 41.46 | 41.07 | 41.46 | 41.30 | - |
| Mar 08, 2024 | 40.67 | 41.09 | 40.67 | 41.09 | 40.93 | - |
| Mar 07, 2024 | 40.49 | 40.51 | 40.49 | 40.51 | 40.35 | - |
| Mar 06, 2024 | 40.02 | 40.76 | 40.02 | 40.76 | 40.60 | - |
| Mar 05, 2024 | 39.49 | 40.28 | 39.49 | 40.28 | 40.12 | - |
| Mar 04, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.68 | - |
| Mar 01, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.16 | - |
| Feb 29, 2024 | 39.51 | 40.31 | 39.51 | 40.31 | 40.15 | - |
| Feb 28, 2024 | 39.29 | 39.85 | 39.29 | 39.85 | 39.69 | - |
| Feb 27, 2024 | 38.15 | 39.40 | 38.15 | 39.40 | 39.25 | - |
| Feb 26, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.67 | - |
| Feb 23, 2024 | 37.84 | 38.24 | 37.84 | 38.24 | 38.09 | - |
| Feb 22, 2024 | 35.15 | 37.95 | 35.15 | 37.95 | 37.80 | - |
| Feb 21, 2024 | 35.54 | 36.45 | 35.54 | 36.45 | 36.31 | - |
| Feb 20, 2024 | 36.52 | 36.52 | 35.86 | 35.86 | 35.72 | - |
| Feb 19, 2024 | 36.30 | 36.42 | 36.30 | 36.42 | 36.28 | - |
| Feb 16, 2024 | 36.14 | 36.86 | 35.91 | 36.86 | 36.72 | 200 |
| Feb 15, 2024 | 34.62 | 36.30 | 34.62 | 36.30 | 36.16 | - |
| Feb 14, 2024 | 34.77 | 34.86 | 34.77 | 34.86 | 34.72 | - |
| Feb 13, 2024 | 35.24 | 35.24 | 34.76 | 34.76 | 34.62 | - |
| Feb 12, 2024 | 33.87 | 35.43 | 33.87 | 35.43 | 35.29 | - |
| Feb 09, 2024 | 34.05 | 34.12 | 34.05 | 34.12 | 33.99 | - |
| Feb 08, 2024 | 33.58 | 34.31 | 33.58 | 34.31 | 34.18 | - |
| Feb 07, 2024 | 33.68 | 33.71 | 33.68 | 33.71 | 33.58 | - |
| Feb 06, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.09 | - |
| Feb 05, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.90 | - |
| Feb 02, 2024 | 33.49 | 33.49 | 33.20 | 33.20 | 33.07 | - |
| Feb 01, 2024 | 34.11 | 34.11 | 33.52 | 33.52 | 33.39 | - |
| Jan 31, 2024 | 35.09 | 35.09 | 34.42 | 34.42 | 34.28 | - |
| Jan 30, 2024 | 34.40 | 35.25 | 34.40 | 35.25 | 35.11 | - |
| Jan 29, 2024 | 34.04 | 34.48 | 34.04 | 34.48 | 34.34 | - |
| Jan 26, 2024 | 34.19 | 34.19 | 34.16 | 34.16 | 34.03 | - |
| Jan 25, 2024 | 32.97 | 34.42 | 32.97 | 34.42 | 34.28 | - |
| Jan 24, 2024 | 32.96 | 33.49 | 32.96 | 33.49 | 33.36 | - |
| Jan 23, 2024 | 32.84 | 33.14 | 32.84 | 33.14 | 33.01 | - |
| Jan 22, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.08 | - |
| Jan 19, 2024 | 32.69 | 32.69 | 32.49 | 32.49 | 32.36 | - |
| Jan 18, 2024 | 32.50 | 32.80 | 32.50 | 32.80 | 32.67 | - |
| Jan 18, 2024 | 0.18 Dividend | |||||
| Jan 17, 2024 | 32.34 | 32.72 | 32.34 | 32.59 | 32.28 | 18 |
| Jan 16, 2024 | 33.95 | 33.95 | 32.68 | 32.68 | 32.37 | - |
| Jan 15, 2024 | 33.90 | 34.15 | 33.80 | 33.80 | 33.48 | 30 |
| Jan 12, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.68 | - |
| Jan 11, 2024 | 33.98 | 33.98 | 33.73 | 33.73 | 33.41 | - |
| Jan 10, 2024 | 34.93 | 34.93 | 33.84 | 33.84 | 33.52 | - |
| Jan 09, 2024 | 34.81 | 34.81 | 34.60 | 34.60 | 34.27 | - |
| Jan 08, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.17 | - |
| Jan 05, 2024 | 34.98 | 34.98 | 34.94 | 34.94 | 34.61 | - |
| Jan 04, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.61 | - |
| Jan 03, 2024 | 35.21 | 36.12 | 35.21 | 36.12 | 35.78 | - |
| Jan 02, 2024 | 34.85 | 35.30 | 34.85 | 35.30 | 34.97 | - |
| Dec 29, 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 34.83 | - |
| Dec 28, 2023 | 35.88 | 35.88 | 35.22 | 35.22 | 34.89 | - |
| Dec 27, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | - |
| Dec 22, 2023 | 35.02 | 35.02 | 34.99 | 34.99 | 34.66 | - |
| Dec 21, 2023 | 34.61 | 34.94 | 34.61 | 34.94 | 34.61 | - |
| Dec 20, 2023 | 35.15 | 35.15 | 34.77 | 34.77 | 34.44 | - |
| Dec 19, 2023 | 34.76 | 35.24 | 34.76 | 35.24 | 34.91 | - |
| Dec 18, 2023 | 34.37 | 35.13 | 34.37 | 35.13 | 34.80 | - |
| Dec 15, 2023 | 34.01 | 34.60 | 34.01 | 34.60 | 34.27 | 80 |
| Dec 14, 2023 | 32.61 | 33.92 | 32.61 | 33.92 | 33.60 | - |
| Dec 13, 2023 | 31.53 | 32.69 | 31.53 | 32.69 | 32.38 | - |
| Dec 12, 2023 | 32.90 | 32.90 | 31.92 | 31.92 | 31.62 | - |
| Dec 11, 2023 | 32.87 | 33.06 | 32.87 | 33.06 | 32.75 | - |
| Dec 08, 2023 | 32.46 | 32.96 | 32.46 | 32.96 | 32.65 | 62 |
| Dec 07, 2023 | 32.44 | 32.44 | 32.21 | 32.21 | 31.91 | - |
| Dec 06, 2023 | 33.32 | 33.32 | 32.57 | 32.57 | 32.26 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.