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

Siemens Ag (OP: SMAWF )

188.66 -2.40 (-1.25%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 31, 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 (%)
May 22, 2009 77.45 74.00 74.00 74.00 0 +2.50(+3.50%)
May 21, 2009 71.50 71.50 71.50 71.50 200 -3.30(-4.41%)
May 20, 2009 75.81 75.81 74.80 74.80 440 +20.69(+38.24%)
May 19, 2009 54.11 54.11 54.11 54.11 3,000 -15.59(-22.37%)
May 18, 2009 68.50 69.70 68.50 69.70 225 +0.95(+1.38%)
May 14, 2009 68.75 68.75 68.75 68.75 0 +3.05(+4.64%)
May 13, 2009 65.70 65.70 65.70 65.70 100 -4.15(-5.94%)
May 11, 2009 69.85 69.85 69.85 69.85 0 -1.90(-2.65%)
May 08, 2009 71.50 71.75 71.50 71.75 1,245 +2.00(+2.87%)
May 07, 2009 69.75 69.75 69.75 69.75 100 +1.15(+1.68%)
May 05, 2009 68.60 68.60 68.60 68.60 0 +1.14(+1.70%)
May 01, 2009 67.46 67.46 67.46 0 +0.33(+0.49%)
Apr 30, 2009 67.45 67.45 67.12 67.12 50,300 +5.62(+9.15%)
Apr 28, 2009 61.50 61.50 61.50 0 -1.70(-2.69%)
Apr 27, 2009 63.75 63.75 63.20 63.20 849 +2.70(+4.46%)
Apr 23, 2009 60.50 60.50 60.50 60.50 0 +0.45(+0.75%)
Apr 21, 2009 60.05 60.05 60.05 0 -3.45(-5.43%)
Apr 19, 2009 63.50 63.50 63.50 0 +0.00(+0.00%)
Apr 17, 2009 63.50 63.50 63.50 63.50 100 +5.50(+9.48%)
Apr 08, 2009 58.00 58.00 58.00 0 -0.50(-0.85%)
Apr 07, 2009 58.50 58.50 58.50 58.50 380 -4.25(-6.77%)
Apr 03, 2009 62.75 62.75 62.75 0 +4.00(+6.81%)
Mar 27, 2009 58.75 58.75 58.75 0 -3.28(-5.30%)
Mar 24, 2009 62.03 62.03 62.03 0 +1.28(+2.12%)
Mar 23, 2009 60.75 60.75 60.75 60.75 100 +17.41(+40.16%)
Mar 20, 2009 43.34 43.34 43.34 43.34 17,000 -12.86(-22.88%)
Mar 16, 2009 56.20 56.20 56.20 56.20 0 +0.00(+0.00%)
Mar 13, 2009 56.00 56.20 56.00 56.20 346 +0.85(+1.54%)
Mar 12, 2009 55.35 55.35 55.35 0 +0.00(+0.00%)
Mar 11, 2009 54.25 55.35 54.25 55.35 81,170 +2.35(+4.43%)
Mar 10, 2009 53.00 53.00 53.00 53.00 143 +4.55(+9.39%)
Mar 09, 2009 48.45 48.45 48.45 48.45 130 +0.95(+2.00%)
Mar 06, 2009 48.07 48.09 47.50 47.50 144,170 -1.90(-3.85%)
Mar 05, 2009 50.25 50.25 49.40 49.40 600 -1.60(-3.14%)
Mar 04, 2009 50.95 51.00 50.95 51.00 136,200 +3.00(+6.25%)
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.