Siemens Energy Ag (OP: SMNEY )

41.54 +0.71 (+1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 41.53 41.82 41.37 41.54 34,913 +0.71(+1.74%)
Oct 31, 2024 41.14 41.14 40.28 40.83 43,498 -0.45(-1.09%)
Oct 30, 2024 41.16 41.66 41.05 41.28 26,948 +0.19(+0.46%)
Oct 29, 2024 40.70 41.28 40.51 41.09 24,449 +0.06(+0.15%)
Oct 28, 2024 41.22 41.22 40.68 41.03 40,896 -0.25(-0.61%)
Oct 25, 2024 40.89 41.65 40.89 41.28 62,729 +1.18(+2.94%)
Oct 24, 2024 38.85 40.14 38.82 40.10 45,745 +1.19(+3.06%)
Oct 23, 2024 38.51 39.45 38.51 38.91 46,807 -0.57(-1.44%)
Oct 22, 2024 39.29 39.52 39.27 39.48 50,655 -0.07(-0.18%)
Oct 21, 2024 39.67 39.80 39.22 39.55 21,542 +0.05(+0.13%)
Oct 18, 2024 39.14 39.58 39.02 39.50 49,790 -0.01(-0.03%)
Oct 17, 2024 39.57 39.81 39.24 39.51 45,879 +1.37(+3.59%)
Oct 16, 2024 38.19 38.45 37.99 38.14 45,811 +0.49(+1.30%)
Oct 15, 2024 38.90 38.90 36.18 37.65 73,786 -1.75(-4.44%)
Oct 14, 2024 38.95 39.57 38.93 39.40 25,841 +0.11(+0.28%)
Oct 11, 2024 39.33 39.33 38.96 39.29 22,455 +1.27(+3.34%)
Oct 10, 2024 38.17 38.34 37.78 38.02 26,337 -0.90(-2.31%)
Oct 09, 2024 38.87 38.94 38.63 38.92 24,700 -0.10(-0.26%)
Oct 08, 2024 38.95 39.05 38.77 39.02 20,550 +0.58(+1.51%)
Oct 07, 2024 38.44 38.81 38.26 38.44 24,807 -0.44(-1.13%)
Oct 04, 2024 38.23 38.89 38.17 38.88 39,212 +1.18(+3.13%)
Oct 03, 2024 37.69 37.72 37.36 37.70 29,691 +0.35(+0.94%)
Oct 02, 2024 37.14 37.51 36.78 37.35 47,460 -0.16(-0.43%)
Oct 01, 2024 37.85 37.95 36.94 37.51 57,635 +0.73(+1.98%)
Sep 30, 2024 36.55 37.09 36.55 36.78 147,977 +0.21(+0.57%)
Sep 27, 2024 36.65 36.96 36.42 36.57 26,105 -0.87(-2.32%)
Sep 26, 2024 37.47 37.55 37.08 37.44 49,040 +0.08(+0.21%)
Sep 25, 2024 37.83 38.00 37.26 37.36 36,210 +0.52(+1.41%)
Sep 24, 2024 36.61 36.92 36.26 36.84 69,929 -0.14(-0.38%)
Sep 23, 2024 36.95 37.27 36.80 36.98 51,167 +0.83(+2.30%)
Sep 20, 2024 36.23 36.34 35.96 36.15 72,610 +0.62(+1.75%)
Sep 19, 2024 35.61 35.69 35.36 35.53 57,244 +0.91(+2.63%)
Sep 18, 2024 34.76 35.39 34.53 34.62 101,593 +1.04(+3.10%)
Sep 17, 2024 33.15 33.72 33.15 33.58 44,336 +1.02(+3.13%)
Sep 16, 2024 32.02 32.57 31.91 32.56 84,988 +0.37(+1.15%)
Sep 13, 2024 31.74 32.35 31.71 32.19 149,515 +2.59(+8.75%)
Sep 12, 2024 28.82 29.65 28.75 29.60 63,716 +1.32(+4.67%)
Sep 11, 2024 28.01 28.28 27.54 28.28 50,038 +0.67(+2.43%)
Sep 10, 2024 27.41 27.61 27.23 27.61 34,970 +0.41(+1.51%)
Sep 09, 2024 27.16 27.26 26.98 27.20 54,048 +0.81(+3.07%)
Sep 06, 2024 27.26 27.35 26.26 26.39 260,469 -2.06(-7.24%)
Sep 05, 2024 28.88 28.92 28.24 28.45 253,859 +0.06(+0.21%)
Sep 04, 2024 28.33 28.75 28.33 28.39 56,238 +0.46(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.