SM Energy Co Historical Data - SJL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
SM Energy Co (SJL)
SM Energy Co (SJL) Historical

SM Energy Co (SJL)

40.20

0.00

( 0.00% )

Updated: 20:32:10

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737494820	42.6	-1	-2.29	42	42.6	42	123
1737408420	43.6	0	0.00	43.6	43.6	43.6	0
1737149220	43.6	0	0.00	43.6	43.6	43.6	0
1737062820	43.6	0.6	1.40	43.6	43.6	43.6	28
1736976420	43	1	2.38	43	43.6	43	280
1736890020	42	0	0.00	42	42	42	0
1736803620	42	0	0.00	42	42	42	0
1736544420	42	1.8	4.48	42	42	42	78
1736458020	40.2	0	0.00	40.2	40.2	40.2	0
1736371620	40.2	0	0.00	40.2	40.2	40.2	0
1736285220	40.2	0	0.00	40.2	40.2	40.2	0
1736198820	40.2	2.8	7.49	40.2	40.2	40.2	110
1735939620	37.4	0	0.00	37.4	37.4	37.4	0
1735853220	37.4	0.6	1.63	37.4	37.4	37.4	70
1735594020	36.799999	0.6	1.66	36.799999	36.799999	36.6	107
1735334820	36.2	0	0.00	36.2	36.2	36.2	0
1734989220	36.2	0	0.00	36.2	36.2	36.2	0
1734730020	36.2	0	0.00	36.2	36.2	36.2	0
1734643620	36.2	0	0.00	36.2	36.2	36.2	6
1734557220	36.2	0	0.00	36.2	36.2	36.2	0
1734470820	36.2	-2.6	-6.70	36.2	36.2	36.2	17
1734384420	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1734125220	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1734038820	38.799999	-0.2	-0.51	38.799999	38.799999	38.799999	55
1733952420	39	0	0.00	39	39	39	0
1733866020	39	0.2	0.52	39	39	39	382
1733779620	38.799999	0.8	2.11	38.799999	38.799999	38.799999	29
1733520420	38	-4.8	-11.21	38	38	38	110
1733434020	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1733347620	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1733261220	42.799999	-0.4	-0.93	42.799999	42.799999	42.799999	10
1733174820	43.2	0.6	1.41	43.2	43.2	43.2	70
1732915620	42.6	0	0.00	42.6	42.6	42.6	0
1732829220	42.6	0	0.00	42.6	42.6	42.6	0
1732742820	42.6	-0.2	-0.47	43	43	42.6	352
1732656420	42.799999	-0.4	-0.93	42.799999	42.799999	42.799999	14
1732570020	43.2	-0.4	-0.92	43.8	43.8	43.2	199
1732310820	43.6	0	0.00	43.6	43.6	43.6	0
1732224420	43.6	1.4	3.32	42.6	43.6	42.6	1328
1732138020	42.2	0	0.00	42.2	42.2	42.2	0
1732051620	42.2	0	0.00	42.2	42.2	42.2	0
1731965220	42.2	1.2	2.93	41.6	42.6	41.6	130
1731705960	41	0	0.00	42.2	42.2	41	200
1731619620	41	0	0.00	41	41	41	0
1731533220	41	0	0.00	41	41	41	0
1731446820	41	1.6	4.06	42.2	42.2	41	89
1731360420	39.4	0	0.00	39.4	39.4	39.4	0
1731101220	39.4	-1.8	-4.37	39.4	39.4	39.4	250
1731014760	41.2	0	0.00	41.2	41.2	41.2	0
1730928360	41.2	3.6	9.57	39.2	41.2	38.799999	407
1730841960	37.6	-0.4	-1.05	38	38	37.6	126
1730755560	38	-0.6	-1.55	38	38	38	50
1730496360	38.6	0	0.00	38.6	38.6	38.6	0
1730409960	38.6	0	0.00	38.6	38.6	38.6	0
1730323560	38.6	0	0.00	38.6	38.6	38.6	0
1730237160	38.6	0	0.00	38.6	38.6	38.6	387
1730150760	38.6	-1.4	-3.50	41.2	41.2	38.6	107
1729888020	40	0.4	1.01	40	40	40	600
1729801560	39.6	0	0.00	39.6	39.6	39.6	0
1729715160	39.6	0	0.00	39.6	39.6	39.6	0
1729628760	39.6	1.2	3.13	39.6	39.6	39.6	10

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions