Siem Industries S.A. (SEMUF)
OTCMKTS
· Delayed Price · Currency is USD
24.00
-1.00 (-4.00%)
At close: Dec 20, 2024
Siem Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 200 |
| Dec 19, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 3,200 |
| Dec 17, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 200 |
| Dec 16, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 200 |
| Dec 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 200 |
| Dec 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 200 |
| Dec 6, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 400 |
| Dec 4, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 200 |
| Dec 3, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.23% | 200 |
| Nov 25, 2024 | 24.50 | 24.50 | 23.25 | 23.25 | 23.25 | -10.58% | 5,101 |
| Nov 22, 2024 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | -3.70% | 1,200 |
| Nov 21, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 10.20% | 2,300 |
| Nov 12, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 400 |
| Nov 5, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 400 |
| Nov 4, 2024 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 2,400 |
| Nov 1, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 6.67% | 400 |
| Oct 31, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -16.67% | 400 |
| Oct 30, 2024 | 27.00 | 27.00 | 22.50 | 27.00 | 27.00 | 1.89% | 900 |
| Oct 28, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -7.02% | 400 |
| Oct 25, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.16% | 400 |
| Oct 24, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 400 |
| Oct 23, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 400 |
| Oct 22, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -6.09% | 400 |
| Oct 21, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 400 |
| Oct 18, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 425 |
| Oct 17, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.59% | 400 |
| Oct 16, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -9.99% | 400 |
| Oct 15, 2024 | 34.99 | 35.00 | 34.00 | 35.00 | 35.00 | 2.93% | 1,200 |
| Oct 14, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 400 |
| Oct 11, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 800 |
| Oct 10, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 400 |
| Oct 9, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 400 |
| Oct 8, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 400 |
| Oct 7, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 400 |
| Oct 4, 2024 | 35.22 | 35.22 | 34.00 | 34.00 | 34.00 | -3.46% | 402 |
| Oct 3, 2024 | 35.21 | 35.22 | 35.21 | 35.22 | 35.22 | 0.06% | 1,100 |
| Oct 2, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.23% | 600 |
| Oct 1, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - | 300 |
| Sep 30, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - | 200 |
| Sep 27, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - | 100 |
| Sep 26, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.06% | 100 |
| Sep 25, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 404 |
| Sep 24, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -4.26% | 100 |
| Sep 16, 2024 | 36.00 | 36.66 | 36.00 | 36.66 | 36.66 | 3.12% | 200 |
| Aug 27, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 1.57% | 120 |
| Aug 6, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.55% | 200 |
| Jul 29, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 3.22% | 251 |
| Jul 15, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - | 100 |
| Jul 9, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 3.30% | 200 |
| Jun 21, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0.36% | 100 |
| Jun 17, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -0.33% | 294 |
| Jun 14, 2024 | 33.22 | 33.33 | 33.22 | 33.33 | 33.33 | 0.33% | 900 |
| Jun 11, 2024 | 32.00 | 33.22 | 32.00 | 33.22 | 33.22 | 0.36% | 800 |
| May 30, 2024 | 32.10 | 33.10 | 32.10 | 33.10 | 33.10 | 11.26% | 590 |
| Apr 5, 2024 | 28.00 | 29.75 | 28.00 | 29.75 | 29.75 | 6.25% | 649 |
| Mar 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 100 |
| Feb 23, 2024 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -1.75% | 1,200 |
| Feb 22, 2024 | 28.10 | 28.50 | 28.10 | 28.50 | 28.50 | 1.42% | 591 |
| Feb 9, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.18% | 428 |
| Jan 19, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 203 |