Skip to main content

Siemens Energy Ag (OP: SMNEY )

25.44 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 25.17 25.59 25.17 25.44 22,757 +0.34(+1.35%)
Jun 17, 2024 24.78 25.10 24.58 25.10 44,656 +0.29(+1.17%)
Jun 14, 2024 24.72 24.84 24.38 24.81 18,999 -0.21(-0.84%)
Jun 13, 2024 25.50 25.50 24.96 25.02 24,024 -0.92(-3.55%)
Jun 12, 2024 25.94 26.08 25.74 25.94 17,655 +0.86(+3.43%)
Jun 11, 2024 24.96 25.10 24.81 25.08 19,317 -0.14(-0.56%)
Jun 10, 2024 24.55 25.31 24.45 25.22 18,908 +0.55(+2.23%)
Jun 07, 2024 24.65 24.90 24.59 24.67 28,832 -0.46(-1.83%)
Jun 06, 2024 25.47 25.47 24.93 25.13 38,439 -0.97(-3.72%)
Jun 05, 2024 25.98 26.10 25.75 26.10 22,113 +0.00(+0.00%)
Jun 04, 2024 25.93 26.14 25.19 26.10 42,507 -1.42(-5.16%)
Jun 03, 2024 27.66 27.77 27.31 27.52 28,090 +0.42(+1.55%)
May 31, 2024 27.69 27.78 26.74 27.10 100,826 -0.95(-3.39%)
May 30, 2024 28.16 28.22 28.05 28.05 14,948 +0.17(+0.61%)
May 29, 2024 27.93 27.98 27.62 27.88 39,144 -1.13(-3.90%)
May 28, 2024 29.14 29.19 28.76 29.01 52,926 +1.31(+4.73%)
May 24, 2024 26.91 27.70 26.91 27.70 106,617 +1.35(+5.12%)
May 23, 2024 26.50 26.66 26.22 26.35 53,296 +0.61(+2.37%)
May 22, 2024 25.94 26.06 25.63 25.74 33,195 -0.23(-0.89%)
May 21, 2024 25.51 26.00 25.45 25.97 73,296 -0.32(-1.22%)
May 20, 2024 26.70 26.76 26.16 26.29 46,491 -0.90(-3.31%)
May 17, 2024 27.44 27.44 27.08 27.19 19,047 -0.20(-0.73%)
May 16, 2024 27.66 27.71 27.27 27.39 203,986 -0.43(-1.55%)
May 15, 2024 27.16 27.94 27.16 27.82 90,584 +1.79(+6.88%)
May 14, 2024 26.15 26.22 25.93 26.03 88,167 +0.13(+0.50%)
May 13, 2024 25.96 26.18 25.72 25.90 51,457 -0.13(-0.50%)
May 10, 2024 26.29 26.35 25.76 26.03 59,281 +0.87(+3.46%)
May 09, 2024 25.12 25.45 25.01 25.16 34,371 +0.96(+3.99%)
May 08, 2024 23.73 24.20 23.71 24.20 79,150 +2.77(+12.90%)
May 07, 2024 21.65 21.70 21.39 21.43 28,026 -0.14(-0.65%)
May 06, 2024 21.52 21.67 21.52 21.57 27,555 +0.28(+1.32%)
May 03, 2024 21.03 21.30 20.98 21.29 15,004 +0.56(+2.70%)
May 02, 2024 20.84 20.94 20.57 20.73 10,418 +0.17(+0.83%)
May 01, 2024 20.60 21.01 20.56 20.56 11,032 +0.01(+0.05%)
Apr 30, 2024 20.83 20.83 20.50 20.55 27,222 +0.08(+0.39%)
Apr 29, 2024 20.22 20.49 20.22 20.47 18,748 +0.34(+1.69%)
Apr 26, 2024 19.85 20.21 19.85 20.13 51,558 +1.02(+5.34%)
Apr 25, 2024 18.78 19.12 18.71 19.11 78,023 +0.09(+0.47%)
Apr 24, 2024 18.91 19.02 18.90 19.02 14,331 +0.01(+0.05%)
Apr 23, 2024 18.97 19.02 18.91 19.01 22,183 +0.02(+0.11%)
Apr 22, 2024 18.71 19.02 18.71 18.99 30,727 +0.30(+1.61%)
Apr 19, 2024 18.66 18.79 18.65 18.69 9,514 -0.31(-1.63%)
Apr 18, 2024 18.75 19.00 18.66 19.00 19,720 +0.12(+0.62%)
Apr 17, 2024 18.84 18.92 18.67 18.88 49,362 +0.41(+2.23%)
Apr 16, 2024 18.28 18.50 18.20 18.47 36,282 -0.01(-0.05%)
Apr 15, 2024 18.74 18.76 18.45 18.48 17,929 -0.13(-0.70%)
Apr 12, 2024 18.57 18.83 18.54 18.61 22,674 +0.07(+0.38%)
Apr 11, 2024 18.98 19.01 18.53 18.54 165,187 -0.60(-3.13%)
Apr 10, 2024 19.19 19.33 19.07 19.14 20,131 -0.20(-1.03%)
Apr 09, 2024 20.01 20.01 19.29 19.34 60,423 -0.45(-2.27%)
Apr 08, 2024 19.59 19.86 19.54 19.79 46,564 +0.57(+2.97%)
Apr 05, 2024 19.06 19.42 19.01 19.22 85,731 +0.04(+0.21%)
Apr 04, 2024 19.57 19.76 19.17 19.18 125,865 +0.23(+1.21%)
Apr 03, 2024 18.73 18.97 18.69 18.95 117,471 +0.21(+1.12%)
Apr 02, 2024 18.41 18.75 18.36 18.74 177,227 +0.54(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.