Skip to main content

Siemens Energy Ag (OP: SMNEY )

15.48 +0.18 (+1.19%)
Streaming Delayed Price Updated: 3:49 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 15.30 15.59 15.27 15.48 27,017 +0.18(+1.19%)
Feb 29, 2024 15.41 15.51 15.28 15.30 19,790 +0.24(+1.56%)
Feb 28, 2024 15.24 15.28 15.04 15.06 12,782 -0.10(-0.63%)
Feb 27, 2024 15.04 15.21 15.04 15.16 7,327 +0.08(+0.53%)
Feb 26, 2024 14.98 15.10 14.97 15.08 12,286 +0.24(+1.62%)
Feb 23, 2024 14.79 14.89 14.72 14.84 14,752 -0.19(-1.26%)
Feb 22, 2024 15.00 15.04 14.95 15.03 12,200 +0.06(+0.40%)
Feb 21, 2024 14.87 14.97 14.85 14.97 12,797 +0.45(+3.10%)
Feb 20, 2024 14.09 14.52 14.09 14.52 20,464 -0.33(-2.19%)
Feb 16, 2024 14.88 15.00 14.78 14.85 8,955 -0.12(-0.77%)
Feb 15, 2024 14.89 15.02 14.80 14.96 15,067 -0.16(-1.06%)
Feb 14, 2024 15.16 15.17 15.01 15.12 14,820 +0.07(+0.47%)
Feb 13, 2024 15.25 15.32 14.98 15.05 8,556 -0.47(-3.03%)
Feb 12, 2024 15.54 15.64 15.52 15.52 18,015 +0.64(+4.30%)
Feb 09, 2024 14.93 14.94 14.72 14.88 21,660 -0.11(-0.73%)
Feb 08, 2024 14.77 14.99 14.76 14.99 11,654 -0.61(-3.91%)
Feb 07, 2024 15.45 15.62 15.37 15.60 59,820 +0.29(+1.89%)
Feb 06, 2024 15.02 15.34 15.02 15.31 42,860 +0.45(+3.03%)
Feb 05, 2024 14.93 14.96 14.73 14.86 22,530 -0.14(-0.93%)
Feb 02, 2024 15.10 15.10 14.92 15.00 8,795 -0.20(-1.32%)
Feb 01, 2024 15.16 15.20 15.01 15.20 9,688 +0.26(+1.74%)
Jan 31, 2024 15.16 15.25 14.88 14.94 15,159 -0.12(-0.83%)
Jan 30, 2024 14.92 15.12 14.90 15.06 13,351 +0.10(+0.64%)
Jan 29, 2024 14.75 14.97 14.75 14.97 14,424 +0.14(+0.94%)
Jan 26, 2024 14.71 14.86 14.65 14.83 19,875 +0.22(+1.51%)
Jan 25, 2024 14.46 14.62 14.43 14.61 15,088 +0.05(+0.34%)
Jan 24, 2024 14.78 14.95 14.56 14.56 50,040 +0.64(+4.60%)
Jan 23, 2024 13.67 14.00 13.40 13.92 63,597 +0.92(+7.08%)
Jan 22, 2024 12.72 13.01 12.72 13.00 18,025 +0.05(+0.39%)
Jan 19, 2024 12.75 12.95 12.75 12.95 80,956 +0.22(+1.73%)
Jan 18, 2024 12.67 12.73 12.60 12.73 37,552 +0.39(+3.16%)
Jan 17, 2024 12.26 12.34 12.20 12.34 22,862 -0.33(-2.60%)
Jan 16, 2024 12.60 12.78 12.60 12.67 21,004 -0.97(-7.11%)
Jan 12, 2024 13.73 13.73 13.51 13.64 15,092 +0.46(+3.49%)
Jan 11, 2024 13.40 13.40 13.09 13.18 16,737 -0.21(-1.57%)
Jan 10, 2024 13.28 13.48 13.28 13.39 6,675 +0.26(+1.98%)
Jan 09, 2024 13.17 13.20 13.09 13.13 6,321 -0.08(-0.63%)
Jan 08, 2024 13.12 13.30 13.12 13.21 10,136 +0.62(+4.95%)
Jan 05, 2024 12.43 12.67 12.43 12.59 12,543 +0.24(+1.94%)
Jan 04, 2024 12.20 12.55 12.19 12.35 9,953 +0.14(+1.16%)
Jan 03, 2024 12.29 12.30 12.09 12.21 27,534 -0.76(-5.87%)
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.