Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siemens Ag (OP: SMAWF )

193.05 +3.17 (+1.67%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 100.26 100.26 99.85 100.12 1,876 -0.48(-0.48%)
Sep 27, 2012 100.24 100.60 100.24 100.60 3,400 +0.44(+0.44%)
Sep 26, 2012 100.08 100.16 100.08 100.16 800 -1.59(-1.56%)
Sep 24, 2012 101.75 101.75 101.75 0 -2.50(-2.40%)
Sep 21, 2012 104.25 104.25 104.25 104.25 400 +1.65(+1.61%)
Sep 20, 2012 102.60 102.60 102.60 102.60 185 +0.15(+0.15%)
Sep 19, 2012 102.45 102.45 102.45 102.45 150 -1.05(-1.01%)
Sep 17, 2012 103.50 103.50 103.50 0 +1.68(+1.65%)
Sep 13, 2012 101.82 101.82 101.82 0 +1.20(+1.19%)
Sep 11, 2012 100.62 100.62 100.62 0 +1.44(+1.45%)
Sep 10, 2012 99.41 99.41 99.18 99.18 1,060 +0.32(+0.32%)
Sep 07, 2012 98.57 98.86 98.57 98.86 450 +2.66(+2.77%)
Sep 06, 2012 96.20 96.20 96.20 96.20 765 +2.02(+2.14%)
Sep 05, 2012 94.40 94.40 94.18 94.18 325 -0.22(-0.23%)
Sep 04, 2012 94.57 94.57 94.40 94.40 301 +1.27(+1.36%)
Aug 30, 2012 93.13 93.13 93.13 93.13 226,170 -0.72(-0.77%)
Aug 29, 2012 93.85 93.85 93.85 93.85 118 -0.10(-0.11%)
Aug 27, 2012 94.00 94.11 93.95 93.95 3,268 +0.53(+0.57%)
Aug 24, 2012 93.53 93.53 93.42 93.42 1,150 +0.27(+0.29%)
Aug 23, 2012 93.15 93.15 93.15 93.15 400 -0.05(-0.05%)
Aug 22, 2012 92.58 93.20 92.40 93.20 16,937 -0.92(-0.98%)
Aug 21, 2012 93.89 94.12 93.50 94.12 3,380 +1.52(+1.64%)
Aug 20, 2012 92.60 92.60 92.60 92.60 200 +1.06(+1.16%)
Aug 17, 2012 91.94 91.94 91.51 91.54 3,738 -0.21(-0.23%)
Aug 16, 2012 90.56 91.75 90.56 91.75 17,140 +1.04(+1.15%)
Aug 15, 2012 90.63 91.09 90.63 90.71 955 -0.38(-0.42%)
Aug 14, 2012 91.09 91.09 91.09 91.09 600 +0.06(+0.07%)
Aug 13, 2012 91.52 91.57 91.03 91.03 807 -0.37(-0.40%)
Aug 11, 2012 91.05 91.40 91.05 91.40 2,660 +0.00(+0.00%)
Aug 10, 2012 91.05 91.40 91.05 91.40 2,660 +0.80(+0.88%)
Aug 09, 2012 90.95 90.95 90.60 90.60 7,960 -0.50(-0.55%)
Aug 08, 2012 90.76 91.42 90.71 91.10 4,200 -0.08(-0.09%)
Aug 07, 2012 91.17 91.18 91.17 91.18 75,760 +0.60(+0.66%)
Aug 06, 2012 90.58 90.58 90.58 90.58 615 +0.73(+0.81%)
Aug 03, 2012 89.85 89.85 89.85 89.85 270 +6.70(+8.06%)
Aug 02, 2012 83.15 83.15 83.15 83.15 1,402 -1.60(-1.89%)
Jul 30, 2012 84.75 84.75 84.75 0 +1.25(+1.50%)
Jul 27, 2012 83.38 83.50 83.38 83.50 400 +1.69(+2.07%)
Jul 25, 2012 81.81 81.81 81.81 0 +1.76(+2.20%)
Jul 24, 2012 80.59 80.59 80.05 80.05 400 -2.08(-2.53%)
Jul 23, 2012 82.13 82.13 82.13 82.13 120 -2.58(-3.05%)
Jul 20, 2012 84.71 84.71 84.71 84.71 6,410 -1.19(-1.39%)
Jul 19, 2012 85.48 85.90 85.48 85.90 346 +1.59(+1.89%)
Jul 17, 2012 84.31 84.31 84.31 0 +0.76(+0.91%)
Jul 14, 2012 83.55 83.55 83.55 84,700 +0.00(+0.00%)
Jul 13, 2012 82.91 83.55 82.91 83.55 740 +2.04(+2.50%)
Jul 12, 2012 81.06 81.52 81.06 81.51 1,000 -1.12(-1.36%)
Jul 06, 2012 82.63 82.63 82.63 82.63 0 -0.86(-1.03%)
Jul 05, 2012 83.61 83.63 83.30 83.49 1,900 -1.11(-1.31%)
Jul 03, 2012 84.20 84.80 83.75 84.60 970 +0.10(+0.12%)
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.