Skip to main content
Siemens Energy AG (SMNEY)
OTCMKTS · Delayed Price · Currency is USD
37.32
-0.04 (-0.11%)
Sep 26, 2024, 2:37 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202437.4737.5537.0837.4437.440.21%49,040
Sep 25, 202437.8338.0037.2637.3637.361.41%36,210
Sep 24, 202436.6136.9236.2636.8436.84-0.38%69,929
Sep 23, 202436.9537.2736.8036.9836.982.30%51,200
Sep 20, 202436.2336.3435.9636.1536.151.75%72,610
Sep 19, 202435.6135.6935.3635.5335.532.63%57,244
Sep 18, 202434.7635.3934.5334.6234.623.10%101,600
Sep 17, 202433.1533.7233.1533.5833.583.13%44,336
Sep 16, 202432.0232.5731.9132.5632.561.15%85,000
Sep 13, 202431.7132.3531.7132.1932.198.75%149,515
Sep 12, 202428.8229.6528.7529.6029.604.96%63,716
Sep 11, 202428.0128.2827.5428.2028.202.14%50,038
Sep 10, 202427.4127.6127.2327.6127.611.51%35,000
Sep 9, 202427.1727.2626.9927.2027.203.07%54,048
Sep 6, 202427.2927.3526.2626.3926.39-7.24%260,500
Sep 5, 202428.8828.9228.2428.4528.450.21%253,900
Sep 4, 202428.3328.7528.3328.3928.391.65%56,238
Sep 3, 202428.6228.6427.9227.9327.93-3.32%9,500
Aug 30, 202428.8729.1128.7028.8928.892.88%25,800
Aug 29, 202427.9628.3027.9628.0828.080.11%11,600
Aug 28, 202428.2228.2228.0028.0528.05-0.53%23,600
Aug 27, 202428.1128.2828.0028.2028.20-0.74%16,400
Aug 26, 202428.4328.5028.3828.4128.41-1.22%4,700
Aug 23, 202428.2028.8028.1828.7628.764.13%24,625
Aug 22, 202427.8027.8727.6227.6227.620.40%6,502
Aug 21, 202427.3027.5127.2527.5127.510.84%14,825
Aug 20, 202427.5527.6327.1927.2827.28-3.16%11,337
Aug 19, 202428.0628.1827.9728.1728.171.70%7,400
Aug 16, 202427.6427.7727.6227.7027.700.62%7,924
Aug 15, 202427.3327.6727.1827.5327.530.92%27,337
Aug 14, 202427.3327.3627.2527.2827.280.15%8,402
Aug 13, 202427.2027.3727.0827.2427.243.06%33,300
Aug 12, 202426.5826.5826.3026.4326.43-0.49%37,347
Aug 9, 202426.5926.7326.3626.5626.560.04%8,300
Aug 8, 202425.9226.6725.6526.5526.551.30%64,200
Aug 7, 202426.8227.0226.1126.2126.21-1.69%28,227
Aug 6, 202426.0627.0726.0626.6626.662.97%43,800
Aug 5, 202424.5626.1024.5625.8925.89-2.01%74,241
Aug 2, 202426.2326.4325.9526.4226.42-5.64%28,800
Aug 1, 202428.3928.7627.9328.0028.00-3.28%20,600
Jul 31, 202428.6729.1928.6228.9528.955.58%85,700
Jul 30, 202427.9727.9927.2327.4227.420.51%37,025
Jul 29, 202427.6027.6327.0927.2827.28-0.62%15,900
Jul 26, 202427.3127.6527.2927.4527.452.08%150,400
Jul 25, 202426.7027.1225.9126.8926.89-2.89%49,200
Jul 24, 202427.8128.2327.6927.6927.69-2.50%18,500
Jul 23, 202428.1028.5128.1028.4028.400.42%14,705
Jul 22, 202428.4128.4128.1128.2828.282.24%19,960
Jul 19, 202427.5927.6827.5027.6627.662.67%13,642
Jul 18, 202427.5227.5226.7926.9426.94-2.88%46,360
Jul 17, 202427.8528.1927.6027.7427.74-4.67%77,048
Jul 16, 202428.8229.1628.6929.1029.102.11%36,170
Jul 15, 202428.9929.0328.5028.5028.50-5.35%39,510
Jul 12, 202429.9530.3029.8730.1130.110.07%34,751
Jul 11, 202429.8830.1629.8130.0930.091.86%25,997
Jul 10, 202429.1329.5429.1329.5429.542.50%24,641
Jul 9, 202428.9828.9828.6428.8228.82-0.65%29,569
Jul 8, 202428.9829.0128.8729.0129.011.68%12,499
Jul 5, 202428.6028.6028.3428.5328.531.86%181,587
Jul 3, 202427.4028.0427.3528.0128.013.86%17,014
Jul 2, 202427.0127.1326.6526.9726.974.05%29,584
Jul 1, 202425.8126.0025.8025.9225.920.19%10,887
Jun 28, 202425.8926.2025.8325.8725.87-2.08%12,795
Jun 27, 202426.2826.4326.1726.4226.421.15%15,528
Jun 26, 202426.1026.1525.9426.1226.12-16,892
Jun 25, 202426.0026.1625.8526.1226.12-0.23%25,933
Jun 24, 202426.2526.4026.0726.1826.183.72%18,816
Jun 21, 202425.4425.5024.9525.2425.24-5.29%16,419
Jun 20, 202426.0026.7626.0026.6526.654.72%11,057
Jun 18, 202425.1725.5925.1725.4525.451.39%22,529
Jun 17, 202424.8125.1024.5825.1025.101.17%44,655
Jun 14, 202424.7224.8424.3824.8124.81-0.84%18,999
Jun 13, 202425.5025.5024.9625.0225.02-3.55%24,024
Jun 12, 202425.9426.0825.7425.9425.943.43%17,655
Jun 11, 202424.9625.1024.8125.0825.08-0.56%19,317
Jun 10, 202424.5525.3124.4525.2225.222.23%18,886
Jun 7, 202424.5924.9024.5924.6724.67-1.83%28,826
Jun 6, 202425.4725.4724.9325.1325.13-3.68%38,439
Jun 5, 202425.9826.1025.7526.0926.09-0.04%21,999
Jun 4, 202425.9326.1425.1926.1026.10-5.16%42,507
Jun 3, 202427.6627.7727.3127.5227.521.55%28,090
May 31, 202427.6927.7826.7427.1027.10-3.39%100,826
May 30, 202428.1728.2228.0528.0528.050.61%14,948
May 29, 202427.9827.9827.6227.8827.88-3.90%39,144
May 28, 202429.1129.1928.7629.0129.014.99%52,926
May 24, 202426.9127.7026.9127.6327.634.86%106,322
May 23, 202426.5026.6626.2226.3526.352.37%53,296
May 22, 202425.9426.0625.6325.7425.74-0.89%33,195
May 21, 202425.5126.0025.4525.9725.97-1.22%73,296
May 20, 202426.7026.7626.1626.2926.29-3.31%46,491
May 17, 202427.4427.4427.0827.1927.19-0.73%19,047
May 16, 202427.6627.7127.2727.3927.39-1.55%203,970
May 15, 202427.1627.9427.1627.8227.826.88%90,580
May 14, 202426.1526.2225.9326.0326.030.50%88,167
May 13, 202425.9626.1825.7225.9025.90-0.50%51,457
May 10, 202426.2926.3525.7626.0326.033.46%59,281
May 9, 202425.1225.4525.0125.1625.163.97%34,371
May 8, 202423.7324.2023.7124.2024.2012.93%79,150
May 7, 202421.6521.7021.3921.4321.43-0.65%28,026
May 6, 202421.6321.6721.5221.5721.571.32%27,555