Siemens Aktiengesellschaft (NEO:SMNS)
Canada
· Delayed Price · Currency is CAD 26.78
+0.93 (3.60%)
May 12, 2025, 9:30 AM EDT
NEO:SMNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 26.96 | 26.96 | 26.83 | 26.83 | - | 0.19% | - |
| May 12, 2025 | 26.75 | 26.78 | 26.75 | 26.78 | - | 3.60% | 700 |
| May 9, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | 1.06% | 217 |
| May 8, 2025 | 25.00 | 25.58 | 25.00 | 25.58 | - | 1.15% | 340 |
| May 7, 2025 | 25.36 | 25.36 | 25.29 | 25.29 | - | 0.84% | 787 |
| May 6, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | -1.14% | 324 |
| May 5, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | - | 0.87% | 1,503 |
| May 2, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | 0.60% | 337 |
| May 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2.33% | 200 |
| Apr 30, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | - | - | - |
| Apr 29, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | - | -1.17% | 872 |
| Apr 28, 2025 | 24.90 | 24.90 | 24.72 | 24.72 | - | -1.00% | 10,917 |
| Apr 25, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | - | 3.01% | 480 |
| Apr 24, 2025 | 24.12 | 24.24 | 24.12 | 24.24 | - | 1.81% | 19,310 |
| Apr 23, 2025 | 24.40 | 24.40 | 23.59 | 23.81 | - | 3.61% | 2,108 |
| Apr 22, 2025 | 22.84 | 22.98 | 22.84 | 22.98 | - | 2.00% | 20,137 |
| Apr 21, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | - | - | - |
| Apr 17, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | - | - | - |
| Apr 16, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | - | - | - |
| Apr 15, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | - | - | - |
| Apr 14, 2025 | 22.52 | 22.53 | 22.52 | 22.53 | - | -0.66% | 2,288 |
| Apr 11, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | - | - | - |
| Apr 10, 2025 | 22.57 | 22.68 | 22.56 | 22.68 | - | -2.58% | 15,503 |
| Apr 9, 2025 | 21.55 | 23.28 | 21.30 | 23.28 | - | 4.58% | 16,122 |
| Apr 8, 2025 | 22.04 | 22.39 | 22.04 | 22.26 | - | 1.92% | 19,500 |
| Apr 7, 2025 | 21.35 | 21.84 | 21.03 | 21.84 | - | -2.67% | 3,640 |
| Apr 4, 2025 | 22.37 | 22.44 | 22.00 | 22.44 | - | -5.60% | 1,307 |
| Apr 3, 2025 | 24.10 | 24.10 | 23.76 | 23.77 | - | -8.01% | 1,714 |
| Apr 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | - | - | - |
| Apr 1, 2025 | 25.72 | 25.84 | 25.62 | 25.84 | - | -0.23% | 69,200 |
| Mar 31, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | - | - |
| Mar 28, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | -3.57% | 180 |
| Mar 27, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | - | -3.10% | 100 |
| Mar 26, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | - | - | - |
| Mar 25, 2025 | 27.45 | 27.72 | 27.45 | 27.72 | - | -3.48% | 320 |
| Mar 24, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | - | - | - |
| Mar 21, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | - | - | - |
| Mar 20, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | - | - | - |
| Mar 19, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | - | - | - |
| Mar 18, 2025 | 28.78 | 28.78 | 28.67 | 28.72 | - | 1.95% | 6,139 |
| Mar 17, 2025 | 28.09 | 28.27 | 28.09 | 28.17 | - | 0.90% | 243 |
| Mar 14, 2025 | 27.90 | 27.96 | 27.85 | 27.92 | - | 1.60% | 10,177 |
| Mar 13, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | - | - | - |
| Mar 12, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | - | - | - |
| Mar 11, 2025 | 27.23 | 27.48 | 27.23 | 27.48 | - | 0.11% | 10,800 |
| Mar 10, 2025 | 26.97 | 27.45 | 26.97 | 27.45 | - | -4.16% | 1,462 |
| Mar 7, 2025 | 28.35 | 28.64 | 28.22 | 28.64 | - | -2.12% | 6,701 |
| Mar 6, 2025 | 28.81 | 29.35 | 28.81 | 29.26 | - | 2.99% | 12,738 |
| Mar 5, 2025 | 28.40 | 28.45 | 28.40 | 28.41 | - | 7.09% | 494 |
| Mar 4, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | - | - | - |