Siemens Energy AG (SMNEY)
OTCMKTS
· Delayed Price · Currency is USD
84.61
+0.15 (0.18%)
May 12, 2025, 3:59 PM EDT
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 83.64 | 85.10 | 82.16 | 84.61 | 84.61 | 0.18% | 109,924 |
| May 9, 2025 | 86.10 | 86.10 | 83.82 | 84.46 | 84.46 | 2.00% | 241,170 |
| May 8, 2025 | 82.12 | 83.29 | 80.65 | 82.80 | 82.80 | 0.83% | 640,444 |
| May 7, 2025 | 83.74 | 83.74 | 80.46 | 82.12 | 82.12 | -1.62% | 97,473 |
| May 6, 2025 | 81.94 | 83.47 | 81.86 | 83.47 | 83.47 | 0.26% | 213,891 |
| May 5, 2025 | 82.34 | 83.37 | 82.27 | 83.25 | 83.25 | 1.07% | 369,111 |
| May 2, 2025 | 81.77 | 82.91 | 81.35 | 82.37 | 82.37 | 3.36% | 180,447 |
| May 1, 2025 | 77.80 | 80.34 | 77.80 | 79.69 | 79.69 | 3.17% | 219,288 |
| Apr 30, 2025 | 75.85 | 77.30 | 74.90 | 77.24 | 77.24 | -3.14% | 142,748 |
| Apr 29, 2025 | 79.73 | 80.15 | 79.00 | 79.74 | 79.74 | 1.64% | 84,493 |
| Apr 28, 2025 | 78.54 | 78.67 | 77.22 | 78.45 | 78.45 | 1.04% | 179,009 |
| Apr 25, 2025 | 75.60 | 77.69 | 75.60 | 77.64 | 77.64 | 2.00% | 65,229 |
| Apr 24, 2025 | 74.40 | 76.18 | 74.32 | 76.12 | 76.12 | 2.86% | 301,176 |
| Apr 23, 2025 | 74.11 | 75.24 | 73.69 | 74.00 | 74.00 | 0.24% | 169,237 |
| Apr 22, 2025 | 71.86 | 74.06 | 71.82 | 73.82 | 73.82 | 4.03% | 840,900 |
| Apr 21, 2025 | 74.00 | 74.44 | 69.00 | 70.96 | 70.96 | -2.61% | 233,324 |
| Apr 17, 2025 | 73.83 | 73.88 | 72.10 | 72.86 | 72.86 | 3.90% | 479,556 |
| Apr 16, 2025 | 65.15 | 70.55 | 63.84 | 70.13 | 70.13 | 6.41% | 545,490 |
| Apr 15, 2025 | 65.43 | 66.38 | 65.42 | 65.90 | 65.90 | 1.81% | 405,511 |
| Apr 14, 2025 | 63.90 | 64.94 | 63.43 | 64.73 | 64.73 | 4.34% | 154,148 |
| Apr 11, 2025 | 60.17 | 62.62 | 60.17 | 62.04 | 62.04 | 3.59% | 180,438 |
| Apr 10, 2025 | 59.87 | 60.50 | 57.26 | 59.89 | 59.89 | -3.85% | 256,698 |
| Apr 9, 2025 | 55.88 | 63.58 | 55.43 | 62.29 | 62.29 | 17.57% | 333,328 |
| Apr 8, 2025 | 57.61 | 57.61 | 51.58 | 52.98 | 52.98 | -1.85% | 261,729 |
| Apr 7, 2025 | 51.19 | 57.07 | 50.60 | 53.98 | 53.98 | 2.74% | 357,525 |
| Apr 4, 2025 | 54.58 | 54.90 | 52.34 | 52.54 | 52.54 | -9.45% | 214,228 |
| Apr 3, 2025 | 59.42 | 60.74 | 58.01 | 58.02 | 58.02 | -5.27% | 368,192 |
| Apr 2, 2025 | 59.39 | 61.34 | 59.12 | 61.25 | 61.25 | 1.79% | 1,031,950 |
| Apr 1, 2025 | 59.90 | 60.60 | 58.97 | 60.17 | 60.17 | 2.47% | 165,449 |
| 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 |