Siemens Aktiengesellschaft (NEO:SMNS)
Canada · Delayed Price · Currency is CAD 26.82
-0.42 (-1.54%)
Jul 18, 2025, 4:00 PM EDT
NEO:SMNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | - | -1.54% | 100 |
| Jul 17, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | - | 3.26% | 950 |
| Jul 16, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | - | - | - |
| Jul 15, 2025 | 26.55 | 26.55 | 26.37 | 26.38 | - | 0.69% | 1,236 |
| Jul 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | - | - |
| Jul 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | - | - |
| Jul 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | - | - |
| Jul 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | - | - |
| Jul 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -0.57% | 200 |
| Jul 7, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | - | - | - |
| Jul 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | - | - | - |
| Jul 3, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | - | - | - |
| Jul 2, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | - | 0.92% | 400 |
| Jun 30, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | - | - | - |
| Jun 27, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | - | - | - |
| Jun 26, 2025 | 25.80 | 26.11 | 25.80 | 26.11 | - | 1.08% | 1,851 |
| Jun 25, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | - | 0.04% | 575 |
| Jun 24, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | - | 2.42% | 353 |
| Jun 23, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | - | - | - |
| Jun 20, 2025 | 25.30 | 25.30 | 25.17 | 25.21 | - | 1.61% | 965 |
| Jun 19, 2025 | 25.00 | 25.00 | 24.81 | 24.81 | - | -2.71% | 1,320 |
| Jun 18, 2025 | 25.52 | 25.59 | 25.50 | 25.50 | - | -1.73% | 851 |
| Jun 17, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | - | -0.38% | 107 |
| Jun 16, 2025 | 26.13 | 26.13 | 26.05 | 26.05 | - | 0.70% | 625 |
| Jun 13, 2025 | 25.93 | 25.93 | 25.87 | 25.87 | - | -2.30% | 560 |
| Jun 12, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | - | - | - |
| Jun 11, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | - | - | - |
| Jun 10, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | - | - | 173 |
| Jun 9, 2025 | 26.47 | 26.48 | 26.44 | 26.48 | - | 0.42% | 2,930 |
| Jun 6, 2025 | 26.35 | 26.37 | 26.35 | 26.37 | - | 0.46% | 2,352 |
| Jun 5, 2025 | 26.15 | 26.25 | 26.15 | 26.25 | - | 1.55% | 825 |
| Jun 4, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | - | - |
| Jun 3, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | - | - |
| Jun 2, 2025 | 25.84 | 25.85 | 25.83 | 25.85 | - | 0.66% | 1,445 |
| May 30, 2025 | 25.81 | 25.81 | 25.68 | 25.68 | - | - | 396 |
| May 29, 2025 | 26.00 | 26.00 | 25.66 | 25.68 | - | -7.82% | 1,764 |
| May 28, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | - | 3.96% | 250 |
| May 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 0.90% | 115 |
| May 26, 2025 | 26.50 | 26.56 | 26.50 | 26.56 | - | 4.32% | 220 |
| May 23, 2025 | 25.49 | 25.49 | 25.46 | 25.46 | - | -3.82% | 1,798 |
| May 22, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | - | - | - |
| May 21, 2025 | 26.63 | 26.70 | 26.47 | 26.47 | - | -0.49% | 1,591 |
| May 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
| May 16, 2025 | 26.32 | 26.60 | 26.32 | 26.60 | - | -1.08% | 2,075 |
| May 15, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | - | -0.88% | 1,079 |
| May 14, 2025 | 27.09 | 27.17 | 27.09 | 27.13 | - | 1.12% | 4,546 |
| May 13, 2025 | 26.96 | 26.96 | 26.83 | 26.83 | - | 0.19% | 934 |
| May 12, 2025 | 26.75 | 26.78 | 26.75 | 26.78 | - | 3.60% | 700 |
| May 9, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | 1.06% | 217 |
| May 8, 2025 | 25.00 | 25.58 | 25.00 | 25.58 | - | 1.15% | 340 |