Siemens Energy AG (SMEGF)
OTCMKTS
· Delayed Price · Currency is USD
52.95
-0.25 (-0.47%)
Dec 23, 2024, 4:00 PM EST
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 1.29% | 238 |
| Dec 23, 2024 | 53.16 | 54.53 | 52.95 | 52.95 | 52.95 | -0.47% | 1,838 |
| Dec 20, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 1.33% | 676 |
| Dec 19, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.57% | 354 |
| Dec 18, 2024 | 55.59 | 55.59 | 52.80 | 52.80 | 52.80 | 0.19% | 1,269 |
| Dec 17, 2024 | 52.75 | 53.00 | 52.70 | 52.70 | 52.70 | -1.03% | 2,143 |
| Dec 16, 2024 | 53.00 | 53.25 | 53.00 | 53.25 | 53.25 | 2.44% | 1,532 |
| Dec 13, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - | 3,416 |
| Dec 12, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -3.02% | 2,519 |
| Dec 11, 2024 | 53.55 | 53.90 | 53.55 | 53.60 | 53.60 | 2.10% | 1,096 |
| Dec 10, 2024 | 52.96 | 52.96 | 50.67 | 52.50 | 52.50 | -3.92% | 5,848 |
| Dec 9, 2024 | 56.00 | 56.25 | 54.64 | 54.64 | 54.64 | -1.54% | 1,165 |
| Dec 6, 2024 | 55.25 | 55.50 | 54.38 | 55.50 | 55.50 | 0.27% | 6,553 |
| Dec 5, 2024 | 54.40 | 55.88 | 54.40 | 55.35 | 55.35 | -1.21% | 2,896 |
| Dec 4, 2024 | 53.90 | 56.03 | 53.90 | 56.03 | 56.03 | 1.97% | 331 |
| Dec 3, 2024 | 53.70 | 54.95 | 52.96 | 54.95 | 54.95 | 1.07% | 16,970 |
| Dec 2, 2024 | 52.81 | 54.37 | 52.81 | 54.37 | 54.37 | -0.97% | 1,482 |
| Nov 29, 2024 | 53.00 | 54.90 | 53.00 | 54.90 | 54.90 | 6.44% | 669 |
| Nov 27, 2024 | 51.58 | 51.58 | 51.29 | 51.58 | 51.58 | - | 6,955 |
| Nov 26, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -2.06% | 1,355 |
| Nov 25, 2024 | 52.58 | 53.18 | 50.85 | 52.66 | 52.66 | 4.26% | 18,734 |
| Nov 22, 2024 | 49.75 | 51.34 | 49.75 | 50.51 | 50.51 | 1.53% | 1,212 |
| Nov 21, 2024 | 48.19 | 49.75 | 48.19 | 49.75 | 49.75 | 3.24% | 1,429 |
| Nov 20, 2024 | 48.24 | 48.24 | 47.76 | 48.19 | 48.19 | -0.09% | 1,537 |
| Nov 19, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.91% | 188 |
| Nov 18, 2024 | 49.00 | 49.00 | 48.00 | 48.68 | 48.68 | -0.97% | 1,772 |
| Nov 15, 2024 | 49.00 | 49.57 | 48.83 | 49.16 | 49.16 | 0.13% | 2,169 |
| Nov 14, 2024 | 49.80 | 49.80 | 48.25 | 49.09 | 49.09 | -0.53% | 102,813 |
| Nov 13, 2024 | 47.15 | 49.35 | 46.28 | 49.35 | 49.35 | 12.01% | 146,071 |
| Nov 12, 2024 | 43.00 | 45.85 | 41.30 | 44.06 | 44.06 | 1.81% | 3,072 |
| Nov 11, 2024 | 42.41 | 43.28 | 42.07 | 43.28 | 43.28 | 2.60% | 47,578 |
| Nov 8, 2024 | 40.90 | 42.18 | 40.90 | 42.18 | 42.18 | 1.91% | 5,440 |
| Nov 7, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -1.05% | 6,131 |
| Nov 6, 2024 | 41.00 | 41.83 | 41.00 | 41.83 | 41.83 | -2.33% | 81,157 |
| Nov 5, 2024 | 42.34 | 42.83 | 41.41 | 42.83 | 42.83 | 3.30% | 24,800 |
| Nov 4, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -1.29% | 411 |
| Nov 1, 2024 | 41.80 | 42.00 | 41.05 | 42.00 | 42.00 | 1.45% | 391 |
| Oct 31, 2024 | 41.12 | 41.40 | 41.12 | 41.40 | 41.40 | -0.24% | 946 |
| Oct 30, 2024 | 41.02 | 41.50 | 41.02 | 41.50 | 41.50 | 1.03% | 560 |
| Oct 29, 2024 | 41.36 | 41.75 | 39.96 | 41.08 | 41.08 | -0.06% | 2,518 |
| Oct 28, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 3.92% | 708 |
| Oct 25, 2024 | 39.25 | 39.55 | 39.25 | 39.55 | 39.55 | -1.86% | 1,435 |
| Oct 24, 2024 | 39.99 | 40.50 | 39.99 | 40.30 | 40.30 | 3.97% | 3,696 |
| Oct 23, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -1.00% | 3,044 |
| Oct 22, 2024 | 39.99 | 39.99 | 38.61 | 39.15 | 39.15 | 1.69% | 5,995 |
| Oct 21, 2024 | 39.25 | 39.25 | 38.50 | 38.50 | 38.50 | -2.39% | 263 |
| Oct 18, 2024 | 38.90 | 39.44 | 38.90 | 39.44 | 39.44 | -0.14% | 1,353 |
| Oct 17, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.80% | 412 |
| Oct 16, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.73% | 3,541 |
| Oct 15, 2024 | 37.75 | 37.77 | 36.23 | 37.77 | 37.77 | -2.21% | 6,432 |
| Oct 14, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -2.22% | 266 |
| Oct 11, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 3.95% | 171 |
| Oct 10, 2024 | 37.95 | 38.00 | 37.95 | 38.00 | 38.00 | -2.45% | 2,054 |
| Oct 9, 2024 | 39.00 | 39.00 | 38.96 | 38.96 | 38.96 | 0.59% | 413 |
| Oct 8, 2024 | 38.84 | 39.50 | 38.73 | 38.73 | 38.73 | 3.70% | 1,767 |
| Oct 7, 2024 | 38.73 | 38.73 | 37.34 | 37.34 | 37.34 | -0.75% | 2,466 |
| Oct 4, 2024 | 38.00 | 38.00 | 37.00 | 37.63 | 37.63 | -0.66% | 1,280 |
| Oct 3, 2024 | 37.38 | 38.00 | 37.38 | 37.88 | 37.88 | 1.00% | 946 |
| Oct 2, 2024 | 37.62 | 37.62 | 36.80 | 37.50 | 37.50 | -0.21% | 40,756 |
| Oct 1, 2024 | 37.37 | 37.58 | 37.25 | 37.58 | 37.58 | 1.46% | 1,720 |
| Sep 30, 2024 | 36.70 | 37.39 | 36.70 | 37.04 | 37.04 | 1.13% | 2,762 |
| Sep 27, 2024 | 36.95 | 37.26 | 36.63 | 36.63 | 36.63 | -1.78% | 765 |
| Sep 26, 2024 | 37.45 | 37.45 | 37.29 | 37.29 | 37.29 | -0.96% | 3,595 |
| Sep 25, 2024 | 37.25 | 37.65 | 36.55 | 37.65 | 37.65 | -0.61% | 1,827 |
| Sep 24, 2024 | 36.83 | 37.88 | 36.46 | 37.88 | 37.88 | 2.88% | 1,127 |
| Sep 23, 2024 | 36.50 | 37.00 | 36.30 | 36.82 | 36.82 | 1.57% | 2,319 |
| Sep 20, 2024 | 35.77 | 36.25 | 35.77 | 36.25 | 36.25 | 1.94% | 4,240 |
| Sep 19, 2024 | 35.25 | 36.17 | 35.25 | 35.56 | 35.56 | 0.03% | 2,061 |
| Sep 18, 2024 | 33.91 | 35.66 | 33.91 | 35.55 | 35.55 | 8.16% | 2,611 |
| Sep 17, 2024 | 33.36 | 33.90 | 32.87 | 32.87 | 32.87 | 2.53% | 4,972 |
| Sep 16, 2024 | 32.00 | 32.25 | 32.00 | 32.06 | 32.06 | 0.17% | 111,373 |
| Sep 13, 2024 | 30.65 | 32.25 | 30.65 | 32.00 | 32.00 | 11.75% | 4,063 |
| Sep 12, 2024 | 29.20 | 29.50 | 28.64 | 28.64 | 28.64 | 4.59% | 3,372 |
| Sep 11, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.02% | 709 |
| Sep 10, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.77% | 110 |
| Sep 9, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 30 |
| Sep 6, 2024 | 27.95 | 27.95 | 26.80 | 26.90 | 26.90 | -4.38% | 28,131 |
| Sep 5, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -1.49% | 313 |
| Sep 4, 2024 | 27.90 | 28.56 | 27.90 | 28.56 | 28.56 | 1.06% | 1,918 |
| Sep 3, 2024 | 28.49 | 28.49 | 28.26 | 28.26 | 28.26 | 1.83% | 280 |
| Aug 30, 2024 | 28.71 | 29.02 | 27.75 | 27.75 | 27.75 | -1.35% | 3,602 |
| Aug 29, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | 244 |
| Aug 28, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -1.66% | 421 |
| Aug 27, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - | 109 |
| Aug 26, 2024 | 28.50 | 28.70 | 28.50 | 28.61 | 28.61 | 0.34% | 19,281 |
| Aug 23, 2024 | 28.54 | 29.12 | 28.16 | 28.51 | 28.51 | 2.55% | 66,390 |
| Aug 22, 2024 | 26.90 | 27.80 | 26.90 | 27.80 | 27.80 | 2.11% | 1,501 |
| Aug 21, 2024 | 27.10 | 27.50 | 27.10 | 27.23 | 27.23 | -1.00% | 778 |
| Aug 20, 2024 | 28.10 | 28.12 | 27.27 | 27.50 | 27.50 | -3.64% | 1,890 |
| Aug 19, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - | 15 |
| Aug 16, 2024 | 28.55 | 28.55 | 28.54 | 28.54 | 28.54 | 4.97% | 602 |
| Aug 15, 2024 | 26.85 | 27.19 | 26.85 | 27.19 | 27.19 | -5.10% | 454 |
| Aug 14, 2024 | 27.63 | 28.65 | 27.63 | 28.65 | 28.65 | 5.95% | 445 |
| Aug 13, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -2.16% | 456 |
| Aug 12, 2024 | 27.95 | 27.95 | 27.64 | 27.64 | 27.64 | 6.34% | 374 |
| Aug 9, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 62 |
| Aug 8, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 7 |
| Aug 7, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 116 |
| Aug 6, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.55% | 212 |
| Aug 5, 2024 | 25.75 | 26.40 | 24.36 | 26.40 | 26.40 | 1.32% | 4,482 |