Siemens Energy AG (SMNEY)
OTCMKTS
· Delayed Price · Currency is USD
100.90
+0.07 (0.07%)
Jun 6, 2025, 3:59 PM EDT
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 100.47 | 101.04 | 100.47 | 101.04 | - | 0.21% | 2,230 |
| Jun 5, 2025 | 101.51 | 101.69 | 100.29 | 100.83 | 100.83 | -0.34% | 661,446 |
| Jun 4, 2025 | 102.00 | 102.01 | 100.36 | 101.17 | 101.17 | -0.28% | 99,125 |
| Jun 3, 2025 | 99.97 | 101.50 | 99.96 | 101.45 | 101.45 | 0.57% | 210,785 |
| Jun 2, 2025 | 98.77 | 100.87 | 98.34 | 100.87 | 100.87 | 3.51% | 203,373 |
| May 30, 2025 | 97.30 | 97.53 | 95.85 | 97.45 | 97.45 | 1.11% | 94,456 |
| May 29, 2025 | 97.33 | 97.33 | 95.45 | 96.38 | 96.38 | -0.45% | 162,603 |
| May 28, 2025 | 97.80 | 98.64 | 96.02 | 96.81 | 96.81 | -0.63% | 239,240 |
| May 27, 2025 | 95.83 | 97.56 | 95.04 | 97.43 | 97.43 | 4.50% | 513,944 |
| May 23, 2025 | 91.54 | 93.70 | 91.54 | 93.23 | 93.23 | 0.96% | 667,810 |
| May 22, 2025 | 90.66 | 92.67 | 90.11 | 92.34 | 92.34 | 4.55% | 80,225 |
| May 21, 2025 | 88.45 | 89.96 | 88.24 | 88.32 | 88.32 | -0.81% | 100,049 |
| May 20, 2025 | 88.99 | 89.78 | 88.19 | 89.04 | 89.04 | 0.84% | 89,423 |
| May 19, 2025 | 86.12 | 88.30 | 86.08 | 88.30 | 88.30 | 4.21% | 57,329 |
| May 16, 2025 | 84.97 | 85.32 | 84.09 | 84.73 | 84.73 | -0.18% | 77,699 |
| May 15, 2025 | 84.25 | 86.00 | 84.00 | 84.88 | 84.88 | 3.00% | 82,149 |
| May 14, 2025 | 83.49 | 83.49 | 81.78 | 82.41 | 82.41 | -1.51% | 134,917 |
| May 13, 2025 | 84.04 | 84.82 | 83.12 | 83.67 | 83.67 | -1.11% | 168,341 |
| May 12, 2025 | 83.64 | 85.10 | 82.16 | 84.61 | 84.61 | 0.18% | 110,424 |
| May 9, 2025 | 86.10 | 86.10 | 83.82 | 84.46 | 84.46 | 2.00% | 241,170 |
| May 8, 2025 | 82.12 | 83.29 | 80.65 | 82.80 | 82.80 | 0.83% | 640,444 |
| May 7, 2025 | 83.74 | 83.74 | 80.46 | 82.12 | 82.12 | -1.62% | 97,473 |
| May 6, 2025 | 81.94 | 83.47 | 81.86 | 83.47 | 83.47 | 0.26% | 213,891 |
| May 5, 2025 | 82.34 | 83.37 | 82.27 | 83.25 | 83.25 | 1.07% | 369,111 |
| May 2, 2025 | 81.77 | 82.91 | 81.35 | 82.37 | 82.37 | 3.36% | 180,447 |
| May 1, 2025 | 77.80 | 80.34 | 77.80 | 79.69 | 79.69 | 3.17% | 219,288 |
| Apr 30, 2025 | 75.85 | 77.30 | 74.90 | 77.24 | 77.24 | -3.14% | 142,748 |
| Apr 29, 2025 | 79.73 | 80.15 | 79.00 | 79.74 | 79.74 | 1.64% | 84,493 |
| Apr 28, 2025 | 78.54 | 78.67 | 77.22 | 78.45 | 78.45 | 1.04% | 179,009 |
| Apr 25, 2025 | 75.60 | 77.69 | 75.60 | 77.64 | 77.64 | 2.00% | 65,229 |
| Apr 24, 2025 | 74.40 | 76.18 | 74.32 | 76.12 | 76.12 | 2.86% | 301,176 |
| Apr 23, 2025 | 74.11 | 75.24 | 73.69 | 74.00 | 74.00 | 0.24% | 169,237 |
| Apr 22, 2025 | 71.86 | 74.06 | 71.82 | 73.82 | 73.82 | 4.03% | 840,900 |
| Apr 21, 2025 | 74.00 | 74.44 | 69.00 | 70.96 | 70.96 | -2.61% | 233,324 |
| Apr 17, 2025 | 73.83 | 73.88 | 72.10 | 72.86 | 72.86 | 3.90% | 479,556 |
| Apr 16, 2025 | 65.15 | 70.55 | 63.84 | 70.13 | 70.13 | 6.41% | 545,490 |
| Apr 15, 2025 | 65.43 | 66.38 | 65.42 | 65.90 | 65.90 | 1.81% | 405,511 |
| Apr 14, 2025 | 63.90 | 64.94 | 63.43 | 64.73 | 64.73 | 4.34% | 154,148 |
| Apr 11, 2025 | 60.17 | 62.62 | 60.17 | 62.04 | 62.04 | 3.59% | 180,438 |
| Apr 10, 2025 | 59.87 | 60.50 | 57.26 | 59.89 | 59.89 | -3.85% | 256,698 |
| Apr 9, 2025 | 55.88 | 63.58 | 55.43 | 62.29 | 62.29 | 17.57% | 333,328 |
| Apr 8, 2025 | 57.61 | 57.61 | 51.58 | 52.98 | 52.98 | -1.85% | 261,729 |
| Apr 7, 2025 | 51.19 | 57.07 | 50.60 | 53.98 | 53.98 | 2.74% | 357,525 |
| Apr 4, 2025 | 54.58 | 54.90 | 52.34 | 52.54 | 52.54 | -9.45% | 214,228 |
| Apr 3, 2025 | 59.42 | 60.74 | 58.01 | 58.02 | 58.02 | -5.27% | 368,192 |
| Apr 2, 2025 | 59.39 | 61.34 | 59.12 | 61.25 | 61.25 | 1.79% | 1,031,950 |
| Apr 1, 2025 | 59.90 | 60.60 | 58.97 | 60.17 | 60.17 | 2.47% | 165,449 |
| Mar 31, 2025 | 57.93 | 59.09 | 57.54 | 58.72 | 58.72 | -1.76% | 129,196 |
| Mar 28, 2025 | 61.22 | 61.22 | 58.47 | 59.77 | 59.77 | -4.06% | 86,187 |
| Mar 27, 2025 | 61.78 | 62.89 | 61.21 | 62.30 | 62.30 | -4.02% | 192,714 |