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

Siemens Ag (OP: SMAWF )

186.31 -1.22 (-0.65%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 11, 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 (%)
Oct 31, 2008 58.02 58.02 58.02 58.02 150 +13.17(+29.36%)
Oct 28, 2008 44.85 44.85 44.85 0 +0.00(+0.00%)
Oct 27, 2008 44.85 44.85 44.85 44.85 103,160 -5.25(-10.48%)
Oct 24, 2008 50.10 50.10 50.10 50.10 100 -15.90(-24.09%)
Oct 21, 2008 66.00 66.00 66.00 0 +0.00(+0.00%)
Oct 20, 2008 66.00 66.00 63.75 66.00 300 +4.97(+8.14%)
Oct 17, 2008 61.03 61.03 61.03 61.03 180 -2.47(-3.89%)
Oct 16, 2008 63.50 63.50 63.50 0 +0.00(+0.00%)
Oct 15, 2008 63.50 63.50 63.50 63.50 550 -8.58(-11.90%)
Oct 14, 2008 70.40 72.08 72.08 72.08 1,093 +1.68(+2.39%)
Oct 13, 2008 70.40 72.25 70.40 70.40 400 +6.25(+9.74%)
Oct 10, 2008 64.15 64.15 63.00 64.15 1,075 -5.85(-8.36%)
Oct 09, 2008 70.00 70.00 70.00 70.00 200 +1.75(+2.56%)
Oct 08, 2008 68.25 68.25 65.25 68.25 780 -5.25(-7.14%)
Oct 07, 2008 73.50 73.50 73.50 73.50 0 +0.00(+0.00%)
Oct 06, 2008 73.50 73.50 73.50 73.50 200 -11.25(-13.27%)
Oct 03, 2008 84.75 84.75 84.45 84.75 570 +0.30(+0.36%)
Oct 02, 2008 84.45 84.45 83.00 84.45 450 -5.80(-6.43%)
Oct 01, 2008 90.25 91.00 90.00 90.25 1,390 -1.55(-1.69%)
Sep 30, 2008 91.80 91.80 91.80 91.80 380 -5.40(-5.56%)
Sep 29, 2008 97.20 97.20 97.20 97.20 0 +0.00(+0.00%)
Sep 26, 2008 97.20 97.20 97.00 97.20 460 -2.24(-2.26%)
Sep 24, 2008 99.44 99.44 99.44 99.44 0 +0.00(+0.00%)
Sep 23, 2008 94.00 99.46 99.44 99.44 60,150 +5.44(+5.79%)
Sep 19, 2008 94.00 94.00 94.00 0 +0.00(+0.00%)
Sep 18, 2008 94.00 94.50 92.85 94.00 1,360 -0.30(-0.32%)
Sep 17, 2008 94.30 94.30 94.30 94.30 1,238 +0.90(+0.96%)
Sep 16, 2008 93.40 93.40 93.40 93.40 180 -2.02(-2.11%)
Sep 12, 2008 95.42 95.42 95.42 0 +0.00(+0.00%)
Sep 11, 2008 95.42 95.43 95.39 95.42 566,600 -4.58(-4.58%)
Sep 08, 2008 100.00 100.00 100.00 0 +0.00(+0.00%)
Sep 05, 2008 100.00 100.00 100.00 0 -4.50(-4.31%)
Sep 04, 2008 104.50 104.50 104.50 104.50 100 -6.25(-5.64%)
Aug 29, 2008 110.75 110.75 110.75 50,000 +0.00(+0.00%)
Aug 28, 2008 107.00 110.75 110.75 110.75 500 +3.75(+3.50%)
Aug 27, 2008 107.00 107.00 107.00 107.00 440 -5.50(-4.89%)
Aug 19, 2008 112.50 112.50 112.50 0 +0.00(+0.00%)
Aug 18, 2008 112.50 112.50 112.50 112.50 250 +0.50(+0.45%)
Aug 14, 2008 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 13, 2008 112.00 112.00 112.00 112.00 260 -5.25(-4.48%)
Aug 12, 2008 117.25 117.25 117.25 117.25 0 +0.00(+0.00%)
Aug 11, 2008 117.25 117.25 117.25 117.25 0 +0.00(+0.00%)
Aug 08, 2008 117.25 117.25 117.25 117.25 100 -3.00(-2.49%)
Aug 07, 2008 120.25 120.25 120.25 120.25 0 +0.00(+0.00%)
Aug 06, 2008 120.25 120.25 120.25 120.25 0 +0.00(+0.00%)
Aug 05, 2008 120.25 121.25 120.00 120.25 800 +2.25(+1.91%)
Aug 04, 2008 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
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.