Siemens Aktiengesellschaft (NEO:SMNS)
Canada · Delayed Price · Currency is CAD 27.89
+0.61 (2.24%)
Sep 8, 2025, 3:35 PM EDT
NEO:SMNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | - | 2.24% | 850 |
| Sep 5, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | - | -1.98% | 173 |
| Sep 4, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | - | - | - |
| Sep 3, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | - | - | - |
| Sep 2, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | - | -2.42% | 450 |
| Aug 29, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | - | - | - |
| Aug 28, 2025 | 28.52 | 28.55 | 28.52 | 28.52 | - | 1.49% | 1,400 |
| Aug 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | -0.32% | 700 |
| Aug 26, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | - | - | - |
| Aug 25, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | - | - | - |
| Aug 22, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | - | - | - |
| Aug 21, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | - | - | - |
| Aug 20, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | - | - | 100 |
| Aug 19, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | - | - | - |
| Aug 18, 2025 | 28.10 | 28.19 | 28.10 | 28.19 | - | 1.70% | 319 |
| Aug 15, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | - | - | - |
| Aug 14, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | - | - | - |
| Aug 13, 2025 | 27.70 | 27.72 | 27.70 | 27.72 | - | 1.65% | 300 |
| Aug 12, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | - | - | - |
| Aug 11, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | - | - | - |
| Aug 8, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | - | - | - |
| Aug 7, 2025 | 27.38 | 27.38 | 27.27 | 27.27 | - | 3.49% | 237 |
| Aug 6, 2025 | 26.44 | 26.44 | 26.35 | 26.35 | - | -0.45% | 1,751 |
| Aug 5, 2025 | 26.51 | 26.51 | 26.47 | 26.47 | - | 2.68% | 590 |
| Aug 1, 2025 | 25.99 | 25.99 | 25.75 | 25.78 | - | -5.26% | 3,105 |
| Jul 31, 2025 | 27.19 | 27.21 | 27.19 | 27.21 | - | -0.11% | 262 |
| Jul 30, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | - | - | - |
| Jul 29, 2025 | 27.40 | 27.40 | 27.24 | 27.24 | - | 0.37% | 2,268 |
| Jul 28, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | -0.80% | 400 |
| Jul 25, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | - | - | - |
| Jul 24, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | - | -0.91% | 181 |
| Jul 23, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | - | 4.03% | 100 |
| Jul 22, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | - | -1.96% | 287 |
| Jul 21, 2025 | 27.11 | 27.34 | 26.77 | 27.07 | - | 0.93% | 5,819 |
| 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 |