Siemens Energy AG (SMNEY)
OTCMKTS
· Delayed Price · Currency is USD
60.17
+1.45 (2.47%)
Apr 1, 2025, 4:00 PM EST
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 59.78 | 60.46 | 59.01 | 59.90 | - | 2.02% | 11,922 |
| 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 |
| Mar 26, 2025 | 64.59 | 65.97 | 63.11 | 64.91 | 64.91 | 0.53% | 383,822 |
| Mar 25, 2025 | 64.15 | 65.17 | 63.50 | 64.57 | 64.57 | -1.68% | 136,830 |
| Mar 24, 2025 | 65.80 | 66.53 | 65.25 | 65.67 | 65.67 | -1.57% | 80,773 |
| Mar 21, 2025 | 66.89 | 66.98 | 66.04 | 66.72 | 66.72 | 0.04% | 142,755 |
| Mar 20, 2025 | 66.64 | 66.97 | 66.15 | 66.69 | 66.69 | -2.76% | 65,083 |
| Mar 19, 2025 | 66.57 | 69.07 | 66.36 | 68.58 | 68.58 | 3.16% | 87,180 |
| Mar 18, 2025 | 66.86 | 67.12 | 64.54 | 66.48 | 66.48 | -0.64% | 118,688 |
| Mar 17, 2025 | 65.57 | 67.05 | 65.57 | 66.91 | 66.91 | 3.10% | 157,017 |
| Mar 14, 2025 | 65.11 | 65.45 | 64.35 | 64.90 | 64.90 | 4.02% | 77,783 |
| Mar 13, 2025 | 61.16 | 63.18 | 60.27 | 62.39 | 62.39 | -1.05% | 159,739 |
| Mar 12, 2025 | 62.08 | 63.40 | 61.68 | 63.05 | 63.05 | 7.03% | 1,791,888 |
| Mar 11, 2025 | 57.60 | 59.51 | 56.61 | 58.91 | 58.91 | 7.70% | 1,787,492 |
| Mar 10, 2025 | 55.68 | 56.35 | 51.90 | 54.70 | 54.70 | -10.68% | 771,711 |
| Mar 7, 2025 | 58.77 | 61.24 | 58.77 | 61.24 | 61.24 | -1.11% | 185,095 |
| Mar 6, 2025 | 61.52 | 63.86 | 60.96 | 61.93 | 61.93 | 2.95% | 265,010 |
| Mar 5, 2025 | 59.85 | 60.42 | 59.33 | 60.16 | 60.16 | 8.54% | 221,615 |
| Mar 4, 2025 | 55.06 | 56.84 | 53.86 | 55.42 | 55.42 | -3.50% | 138,606 |
| Mar 3, 2025 | 59.11 | 59.14 | 55.91 | 57.43 | 57.43 | 0.97% | 158,498 |
| Feb 28, 2025 | 55.46 | 57.36 | 55.04 | 56.88 | 56.88 | 0.28% | 174,199 |
| Feb 27, 2025 | 59.57 | 59.57 | 56.72 | 56.72 | 56.72 | -2.07% | 89,143 |
| Feb 26, 2025 | 58.28 | 58.73 | 57.70 | 57.92 | 57.92 | 5.60% | 125,088 |
| Feb 25, 2025 | 55.74 | 56.21 | 53.61 | 54.85 | 54.85 | -5.10% | 176,250 |
| Feb 24, 2025 | 59.05 | 59.05 | 56.30 | 57.80 | 57.80 | -3.68% | 67,935 |
| Feb 21, 2025 | 63.41 | 63.41 | 59.69 | 60.01 | 60.01 | -4.76% | 95,614 |
| Feb 20, 2025 | 65.05 | 65.10 | 62.16 | 63.01 | 63.01 | -0.88% | 83,564 |
| Feb 19, 2025 | 64.17 | 64.27 | 63.04 | 63.57 | 63.57 | -4.64% | 90,936 |
| Feb 18, 2025 | 66.51 | 66.95 | 66.37 | 66.66 | 66.66 | 3.28% | 116,234 |
| Feb 14, 2025 | 63.55 | 64.60 | 63.19 | 64.54 | 64.54 | -0.59% | 77,815 |
| Feb 13, 2025 | 63.20 | 65.35 | 63.18 | 64.92 | 64.92 | 3.76% | 103,339 |
| Feb 12, 2025 | 61.12 | 63.21 | 61.01 | 62.57 | 62.57 | 5.35% | 548,722 |
| Feb 11, 2025 | 58.77 | 59.57 | 58.59 | 59.39 | 59.39 | 0.41% | 66,167 |
| Feb 10, 2025 | 59.70 | 59.70 | 58.84 | 59.15 | 59.15 | 0.29% | 74,531 |
| Feb 7, 2025 | 60.13 | 60.74 | 58.66 | 58.98 | 58.98 | -0.67% | 259,470 |
| Feb 6, 2025 | 60.25 | 60.28 | 58.85 | 59.38 | 59.38 | 2.03% | 1,523,341 |
| Feb 5, 2025 | 58.48 | 58.61 | 57.68 | 58.20 | 58.20 | 3.12% | 129,956 |
| Feb 4, 2025 | 57.42 | 58.04 | 56.05 | 56.44 | 56.44 | -0.62% | 185,758 |
| Feb 3, 2025 | 56.47 | 57.62 | 56.25 | 56.79 | 56.79 | -4.94% | 136,562 |
| Jan 31, 2025 | 60.90 | 61.27 | 59.38 | 59.74 | 59.74 | 0.54% | 128,127 |
| Jan 30, 2025 | 58.44 | 59.62 | 58.37 | 59.42 | 59.42 | 4.83% | 699,208 |
| Jan 29, 2025 | 56.27 | 56.94 | 55.13 | 56.68 | 56.68 | 2.81% | 558,211 |
| Jan 28, 2025 | 54.52 | 55.23 | 52.45 | 55.13 | 55.13 | 2.00% | 3,769,211 |
| Jan 27, 2025 | 50.26 | 54.66 | 50.00 | 54.05 | 54.05 | -14.19% | 1,471,260 |
| Jan 24, 2025 | 62.27 | 63.46 | 62.09 | 62.99 | 62.99 | 2.82% | 76,262 |
| Jan 23, 2025 | 58.84 | 61.38 | 58.84 | 61.26 | 61.26 | 6.63% | 131,335 |
| Jan 22, 2025 | 58.00 | 58.29 | 57.26 | 57.45 | 57.45 | 6.00% | 120,618 |
| Jan 21, 2025 | 53.48 | 54.20 | 52.62 | 54.20 | 54.20 | 1.56% | 262,763 |