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 (%)
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%)
Mar 02, 2009 49.50 49.50 47.85 48.00 3,424 -4.00(-7.69%)
Feb 27, 2009 53.01 53.01 52.00 52.00 0 +0.00(+0.00%)
Feb 26, 2009 53.01 53.01 52.00 52.00 144,440 -7.40(-12.46%)
Feb 13, 2009 59.40 59.40 59.40 0 -0.35(-0.59%)
Feb 12, 2009 59.75 59.75 59.75 59.75 75,140 -2.45(-3.94%)
Feb 11, 2009 62.20 62.20 62.20 0 +0.00(+0.00%)
Feb 10, 2009 62.20 62.20 62.20 62.20 260 +2.80(+4.71%)
Feb 06, 2009 59.40 59.40 59.40 0 +0.00(+0.00%)
Feb 05, 2009 59.40 59.40 59.40 59.40 100 +0.75(+1.28%)
Feb 04, 2009 58.65 58.65 58.65 58.65 150 -1.10(-1.84%)
Jan 30, 2009 59.75 59.75 59.75 0 +0.00(+0.00%)
Jan 29, 2009 59.75 59.75 59.75 59.75 300 -1.74(-2.83%)
Jan 28, 2009 61.52 61.52 61.49 61.49 683,600 +3.99(+6.94%)
Jan 27, 2009 57.50 57.50 57.50 57.50 200 +0.50(+0.88%)
Jan 26, 2009 57.00 57.00 57.00 57.00 100 -1.00(-1.72%)
Jan 22, 2009 58.00 58.00 58.00 0 +0.00(+0.00%)
Jan 21, 2009 58.00 58.00 58.00 58.00 3,126 +3.00(+5.45%)
Jan 20, 2009 56.00 56.00 55.00 55.00 1,100 -1.50(-2.65%)
Jan 16, 2009 56.50 56.50 56.50 0 +0.00(+0.00%)
Jan 15, 2009 56.50 56.50 55.95 56.50 225,199 -3.50(-5.83%)
Jan 14, 2009 60.00 60.00 60.00 60.00 200 -4.30(-6.69%)
Jan 13, 2009 64.30 64.30 64.30 64.30 650 -2.05(-3.09%)
Jan 12, 2009 67.00 67.00 65.25 66.35 1,055 -1.65(-2.43%)
Jan 09, 2009 68.00 68.00 68.00 68.00 300 -7.50(-9.93%)
Jan 07, 2009 75.50 75.50 75.50 75.50 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.