Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	124.69	125.05	122.50	125.05	2,547	+3.10(+2.54%)
Apr 28, 2022	121.50	123.36	121.06	121.95	3,353	+0.77(+0.64%)
Apr 27, 2022	119.52	121.18	119.04	121.18	4,309	+1.93(+1.62%)
Apr 26, 2022	124.15	124.30	119.25	119.25	451	-5.25(-4.22%)
Apr 25, 2022	124.15	125.60	123.50	124.50	3,530	-2.25(-1.77%)
Apr 22, 2022	131.00	131.00	126.75	126.75	771	-4.95(-3.76%)
Apr 21, 2022	135.90	135.90	131.70	131.70	1,061	+0.92(+0.70%)
Apr 20, 2022	130.98	130.98	128.92	130.78	7,061	+5.41(+4.31%)
Apr 19, 2022	124.65	127.15	124.65	125.37	772	+0.37(+0.30%)
Apr 18, 2022	129.25	129.25	125.00	125.00	240	-3.20(-2.50%)
Apr 14, 2022	126.99	128.80	125.11	128.20	1,379	+3.70(+2.97%)
Apr 13, 2022	125.30	127.29	123.48	124.50	346	-3.26(-2.55%)
Apr 12, 2022	127.15	127.76	124.37	127.76	1,378	-0.54(-0.42%)
Apr 11, 2022	126.21	128.30	124.90	128.30	145	-0.16(-0.12%)
Apr 08, 2022	127.17	128.46	127.15	128.46	8,402	-0.34(-0.26%)
Apr 07, 2022	128.60	129.00	125.74	128.80	515	-1.90(-1.45%)
Apr 06, 2022	126.63	130.70	126.33	130.70	150	-1.25(-0.95%)
Apr 05, 2022	135.45	135.45	131.95	131.95	7,650	-8.59(-6.11%)
Apr 04, 2022	136.94	140.54	136.64	140.54	547	+1.44(+1.04%)
Apr 01, 2022	140.38	143.45	139.10	139.10	10,833	+2.17(+1.58%)
Mar 31, 2022	143.16	143.16	136.93	136.93	84	-9.10(-6.23%)
Mar 30, 2022	145.50	148.27	145.21	146.03	1,222	-6.84(-4.48%)
Mar 29, 2022	149.00	152.88	146.15	152.88	435	+12.43(+8.85%)
Mar 28, 2022	142.70	144.09	139.72	140.45	2,706	-0.50(-0.35%)
Mar 25, 2022	141.50	143.99	140.10	140.95	7,911	-4.92(-3.38%)
Mar 24, 2022	145.87	145.87	145.87	145.87	3,807	+3.28(+2.30%)
Mar 23, 2022	142.18	144.54	142.06	142.59	19,911	-4.85(-3.29%)
Mar 22, 2022	146.53	147.45	145.72	147.44	4,451	+2.30(+1.58%)
Mar 21, 2022	146.70	150.89	145.14	145.14	681	-5.86(-3.88%)
Mar 18, 2022	147.65	151.77	147.65	151.00	178	+5.46(+3.75%)
Mar 17, 2022	145.92	149.72	145.54	145.54	369	-0.76(-0.52%)
Mar 16, 2022	144.26	150.75	143.51	146.30	506	+4.05(+2.85%)
Mar 15, 2022	138.87	143.99	136.51	142.25	256	-1.18(-0.82%)
Mar 14, 2022	142.05	144.11	140.25	143.43	317	+4.86(+3.51%)
Mar 11, 2022	144.58	144.58	138.57	138.57	5,435	+2.73(+2.01%)
Mar 10, 2022	137.00	137.94	134.15	135.85	423	-4.51(-3.22%)
Mar 09, 2022	133.71	143.76	133.71	140.36	4,556	+6.88(+5.15%)
Mar 08, 2022	127.90	133.48	126.19	133.48	8,253	+13.17(+10.94%)
Mar 07, 2022	124.12	127.65	120.31	120.31	4,219	-2.51(-2.05%)
Mar 04, 2022	126.60	126.60	121.73	122.83	1,027	-11.52(-8.58%)
Mar 03, 2022	138.85	138.85	133.60	134.35	623	-4.96(-3.56%)
Mar 02, 2022	135.15	139.31	135.15	139.31	517	+7.36(+5.57%)
Mar 01, 2022	137.22	137.75	131.95	131.95	1,137	-8.80(-6.25%)
Feb 28, 2022	142.00	142.00	138.76	140.75	2,282	-6.15(-4.19%)
Feb 25, 2022	145.45	147.70	143.24	146.90	147,415	+4.40(+3.09%)
Feb 24, 2022	139.00	142.50	133.25	142.50	1,618	-9.24(-6.09%)
Feb 23, 2022	153.19	153.19	147.38	151.74	35,404	+4.12(+2.79%)
Feb 22, 2022	150.65	150.88	146.25	147.62	404	-3.22(-2.13%)
Feb 18, 2022				150.84	0	-8.96(-5.61%)
Feb 17, 2022	159.80	159.80	156.20	159.80	191	-0.13(-0.08%)
Feb 16, 2022	159.24	164.26	159.24	159.93	2,394	-4.32(-2.63%)
Feb 15, 2022	159.45	164.25	159.45	164.25	129	+7.99(+5.11%)
Feb 14, 2022	158.81	159.16	156.15	156.26	104	-3.04(-1.91%)
Feb 11, 2022	163.73	163.73	157.60	159.30	268	-4.61(-2.81%)
Feb 10, 2022	164.06	167.93	163.91	163.91	1,604	+5.95(+3.77%)
Feb 09, 2022	158.00	159.90	157.96	157.96	2,540	+3.67(+2.38%)
Feb 08, 2022	156.31	157.00	154.25	154.28	3,393	-0.87(-0.56%)
Feb 07, 2022	154.84	155.73	154.31	155.15	249	+1.02(+0.66%)
Feb 04, 2022	153.78	154.13	151.31	154.13	928	-2.38(-1.52%)
Feb 03, 2022	155.20	156.51		156.51	57	-1.54(-0.98%)
Feb 02, 2022	160.41	160.87	157.43	158.05	468	-1.76(-1.10%)
Feb 01, 2022	161.03	161.03	157.53	159.82	293	+1.57(+0.99%)
Jan 31, 2022	157.22	158.25	155.39	158.25	1,169	+3.09(+1.99%)
Jan 28, 2022	155.00	155.57	152.25	155.16	2,811	-1.25(-0.80%)
Jan 27, 2022	156.50	156.69	154.95	156.40	626	-2.85(-1.79%)
Jan 26, 2022	160.00	160.81	155.95	159.25	1,724	+2.79(+1.78%)
Jan 25, 2022	154.50	158.04	152.77	156.46	2,185	-2.75(-1.73%)
Jan 24, 2022	156.44	159.21	153.45	159.21	1,519	-4.67(-2.85%)
Jan 21, 2022	162.05	163.88	162.05	163.88	13,292	-1.17(-0.71%)
Jan 20, 2022	165.94	167.30	165.05	165.05	270	+1.01(+0.62%)
Jan 19, 2022	164.67	165.23	163.24	164.04	10,576	+1.64(+1.01%)
Jan 18, 2022	162.39	163.05	161.08	162.40	449	-4.93(-2.95%)
Jan 14, 2022				167.33	0	-7.02(-4.03%)
Jan 13, 2022	173.70	175.79	172.56	174.35	8,916	-0.88(-0.50%)
Jan 12, 2022	174.90	175.23	173.62	175.23	232	+3.63(+2.12%)
Jan 11, 2022	167.63	171.80	167.63	171.60	409	+2.65(+1.57%)
Jan 10, 2022	169.99	169.99	168.36	168.95	915	-4.10(-2.37%)
Jan 07, 2022	171.20	173.09	171.20	173.05	116	-0.85(-0.49%)
Jan 06, 2022	175.07	175.85	173.85	173.90	270	-2.16(-1.23%)
Jan 05, 2022	177.00	179.00	176.06	176.06	3,787	+1.41(+0.81%)
Jan 04, 2022	175.88	176.69	174.65	174.65	1,014	+2.25(+1.31%)
Jan 03, 2022	175.20	176.00	172.40	172.40	3,481	-3.90(-2.21%)
Dec 31, 2021	175.00	176.69	169.90	176.30	311	+4.30(+2.50%)
Dec 30, 2021	170.73	173.50	170.73	172.00	147	-0.28(-0.16%)
Dec 29, 2021	172.76	172.90	171.14	172.28	3,096	+1.69(+0.99%)
Dec 28, 2021	172.46	172.62	170.43	170.59	517	-2.47(-1.43%)
Dec 27, 2021	170.49	173.06	170.49	173.06	705	+4.18(+2.48%)
Dec 23, 2021	168.80	171.60	168.35	168.88	150	+3.87(+2.35%)
Dec 22, 2021	165.00	168.56	165.00	165.01	766	-0.24(-0.15%)
Dec 21, 2021	163.09	166.63	162.15	165.25	939	+3.26(+2.01%)
Dec 20, 2021	164.90	164.90	161.84	161.99	609	-5.44(-3.25%)
Dec 17, 2021	166.06	168.25	163.99	167.43	160	-4.35(-2.53%)
Dec 16, 2021	168.01	171.78	167.39	171.78	661	+6.34(+3.83%)
Dec 15, 2021	165.18	168.79	165.18	165.44	156	-0.59(-0.36%)
Dec 14, 2021	167.99	167.99	165.50	166.03	6,693	-6.72(-3.89%)
Dec 13, 2021	170.00	172.75	167.40	172.75	14,266	+1.35(+0.79%)
Dec 10, 2021	169.75	171.80	169.00	171.40	265	+2.65(+1.57%)
Dec 09, 2021	168.46	171.65	168.46	168.75	126	-4.66(-2.69%)
Dec 08, 2021	172.30	173.66	169.89	173.41	145	+1.94(+1.13%)
Dec 07, 2021	170.35	173.04	170.35	171.47	20,964	+3.26(+1.94%)
Dec 06, 2021	166.70	168.56	166.70	168.21	7,203	-0.12(-0.07%)
Dec 03, 2021	168.45	168.45	163.96	168.33	1,566	+1.33(+0.80%)
Dec 02, 2021	166.84	168.71	165.93	167.00	212	+3.04(+1.85%)
Dec 01, 2021	165.30	167.83	163.96	163.96	1,800	+2.94(+1.82%)
Nov 30, 2021	163.25	163.25	159.36	161.02	4,552	-2.20(-1.35%)
Nov 29, 2021	163.24	165.59	161.76	163.22	16,318	-2.12(-1.28%)
Nov 26, 2021	165.65	166.03	164.71	165.34	163	-5.28(-3.09%)
Nov 24, 2021	169.30	170.62	169.30	170.62	1,575	-2.88(-1.66%)
Nov 23, 2021	174.60	174.68	172.60	173.50	171	-3.50(-1.98%)
Nov 22, 2021	175.98	177.00	174.76	177.00	656	+1.51(+0.86%)
Nov 19, 2021	175.67	176.00	173.32	175.49	115	-0.31(-0.18%)
Nov 18, 2021	175.15	176.00	175.80	175.80	56,747	+0.19(+0.11%)
Nov 17, 2021	174.20	175.81	174.20	175.61	6,154	+2.16(+1.25%)
Nov 16, 2021	171.20	174.00	171.20	173.45	242	+2.87(+1.68%)
Nov 15, 2021	169.21	172.30	169.15	170.58	2,207	+1.13(+0.67%)
Nov 12, 2021	168.88	169.94	168.88	169.45	766	-3.13(-1.82%)
Nov 11, 2021	171.71	174.02	171.71	172.58	665	+3.71(+2.20%)
Nov 09, 2021	169.36	169.98	168.00	168.88	1,344	-1.07(-0.63%)
Nov 08, 2021	168.97	169.95	168.00	169.95	916	+3.05(+1.83%)
Nov 05, 2021	167.07	168.36	166.00	166.90	876	-2.70(-1.59%)
Nov 04, 2021	169.35	170.25	167.45	169.60	33,011	+1.13(+0.67%)
Nov 03, 2021	166.85	168.47	166.52	168.47	734	+1.52(+0.91%)
Nov 02, 2021	167.20	169.75	165.26	166.95	287	+2.45(+1.49%)
Nov 01, 2021	162.50	164.50	162.20	164.50	343	+3.05(+1.89%)
Oct 29, 2021	163.97	163.97	160.51	161.45	600	-0.25(-0.15%)
Oct 28, 2021	162.99	162.99	161.70	161.70	129	-0.71(-0.44%)
Oct 27, 2021	164.00	164.30	162.21	162.41	5,945	-0.79(-0.48%)
Oct 26, 2021	163.97			163.20	3,507	+1.20(+0.74%)
Oct 25, 2021	160.05	162.08	160.05	162.00	566	+0.49(+0.30%)
Oct 22, 2021	163.35	163.43	161.51	161.51	100	-1.34(-0.82%)
Oct 21, 2021	162.85	162.85	162.85	162.85	339	-1.90(-1.15%)
Oct 20, 2021	164.75	164.75	164.75	164.75	176	+2.80(+1.73%)
Oct 19, 2021	161.95	161.95	161.95	161.95	2,088	-0.85(-0.52%)
Oct 18, 2021	162.09	162.80	162.09	162.80	1,149	+4.15(+2.61%)
Oct 13, 2021		158.65	158.65	158.65	340	+0.13(+0.08%)
Oct 11, 2021		158.52	158.52	158.52	22	+1.95(+1.25%)
Oct 07, 2021		156.57	156.57	156.57	91	+0.72(+0.46%)
Oct 06, 2021	155.85	155.85	155.85	155.85	1,364	-8.15(-4.97%)
Sep 30, 2021		164.00	164.00	164.00	111	-2.74(-1.64%)
Sep 29, 2021	166.74	166.74	166.74	166.74	2,505	-2.13(-1.26%)
Sep 28, 2021	167.41	168.87	166.31	168.87	4,115	-3.87(-2.24%)
Sep 27, 2021	172.74	172.74	172.74	172.74	359	-3.40(-1.93%)
Sep 23, 2021		176.14	176.14	176.14	102	+6.39(+3.76%)
Sep 21, 2021		169.75	169.75	169.75	52	+3.88(+2.34%)
Sep 20, 2021	165.00	165.87	165.00	165.87	768	-10.13(-5.76%)
Sep 17, 2021	175.68	176.00	175.68	176.00	307	+1.08(+0.62%)
Sep 15, 2021		174.92	174.92	174.92	165	+4.92(+2.89%)
Sep 10, 2021	174.52	174.52	174.52	170.00	48,237	+2.04(+1.21%)
Sep 09, 2021	167.85	167.96	167.85	167.96	447	-4.35(-2.52%)
Sep 07, 2021		172.31	172.31	172.31	15,038	+4.81(+2.87%)
Sep 02, 2021		167.50	167.50	167.50	235	+2.18(+1.32%)
Sep 01, 2021	165.32	165.32	165.32	165.32	1,110	+0.37(+0.22%)
Aug 31, 2021	164.95	164.95	164.95	164.95	248	-2.22(-1.33%)
Aug 30, 2021	167.17	167.17	167.17	167.17	238	+1.17(+0.70%)
Aug 27, 2021	166.00	166.00	166.00	166.00	216	+3.00(+1.84%)
Aug 26, 2021	164.08	164.08	163.00	163.00	482	-0.62(-0.38%)
Aug 25, 2021	162.60	163.62	162.10	163.62	637	-1.76(-1.06%)
Aug 23, 2021		165.38	165.38	165.38	270	+4.00(+2.48%)
Aug 20, 2021	161.38	161.38	161.38	161.38	238	-3.34(-2.03%)
Aug 16, 2021		164.72	164.72	164.72	168	-3.96(-2.35%)
Aug 13, 2021	168.68	168.68	168.68	168.68	753	+1.81(+1.09%)
Aug 11, 2021		166.87	166.87	166.87	223	+2.68(+1.63%)
Aug 09, 2021		164.19	164.19	164.19	137	-1.07(-0.65%)
Aug 06, 2021	165.26	165.26	165.26	165.26	415	+1.33(+0.81%)
Aug 04, 2021		163.92	163.92	163.92	44	+3.02(+1.88%)
Aug 03, 2021	160.42	160.90	160.42	160.90	775	+4.02(+2.57%)
Jul 29, 2021		156.88	156.88	156.88	193	+0.48(+0.30%)
Jul 27, 2021		156.40	156.40	156.40	5,124	-1.15(-0.73%)
Jul 26, 2021	157.37	157.55	157.37	157.55	2,143	+0.31(+0.20%)
Jul 23, 2021	158.80	158.80	157.24	157.24	669	-0.36(-0.23%)
Jul 22, 2021	158.79	158.79	157.60	157.60	455	+4.32(+2.82%)
Jul 21, 2021	153.28	153.28	153.28	153.28	1,297	+5.20(+3.51%)
Jul 20, 2021	148.07	150.35	147.97	148.07	67,254	+1.16(+0.79%)
Jul 19, 2021	148.95	148.95	146.78	146.92	6,622	-3.00(-2.00%)
Jul 16, 2021	152.30	153.37	149.92	149.92	2,654	-3.79(-2.47%)
Jul 15, 2021	154.14	154.14	152.70	153.71	1,044	-4.44(-2.81%)
Jul 14, 2021	157.64	158.15	157.15	158.15	612	-2.13(-1.33%)
Jul 13, 2021	157.35	160.28	157.35	160.28	960	+0.87(+0.54%)
Jul 12, 2021	159.41	159.41	159.41	159.41	594	+3.11(+1.99%)
Jul 09, 2021	156.30	156.30	156.30	156.30	2,415	-0.96(-0.61%)
Jul 07, 2021		157.26	157.26	157.26	197	-1.22(-0.77%)
Jul 02, 2021		158.48	158.48	158.48	94	-0.37(-0.23%)
Jul 01, 2021	157.10	158.85	157.10	158.85	4,585	-0.10(-0.07%)
Jun 28, 2021		158.96	158.96	158.96	79	-4.80(-2.93%)
Jun 25, 2021	163.76	163.76	163.76	163.76	611	+2.33(+1.44%)
Jun 21, 2021		161.43	161.43	161.43	136	-4.12(-2.49%)
Jun 16, 2021		165.55	165.55	165.55	155	-2.78(-1.65%)
Jun 15, 2021	167.05	168.33	167.05	168.33	8,400	+2.64(+1.59%)
Jun 14, 2021	164.13	165.69	162.45	165.69	1,156	+1.45(+0.88%)
Jun 11, 2021	165.38	165.38	164.25	164.25	1,027	-1.13(-0.69%)
Jun 10, 2021	164.92	165.38	164.92	165.38	864	-0.61(-0.37%)
Jun 09, 2021	166.08	166.08	165.99	165.99	3,243	-0.46(-0.28%)
Jun 08, 2021	166.45	166.45	166.45	166.45	303	+5.45(+3.39%)
Jun 07, 2021	166.59	166.59	161.00	161.00	2,560	-3.21(-1.95%)
Jun 04, 2021	163.39	164.21	163.39	164.21	367	-2.36(-1.42%)
Jun 02, 2021		166.57	166.57	166.57	1,999	+1.11(+0.67%)
May 28, 2021		165.46	165.46	165.46	222	+6.74(+4.25%)
May 27, 2021	158.40	161.20	158.40	158.72	37,398	-4.82(-2.95%)
May 26, 2021	165.00	165.00	163.54	163.54	313	-1.90(-1.15%)
May 21, 2021		165.44	165.44	165.44	318	+0.48(+0.29%)
May 20, 2021	164.94	164.96	164.94	164.96	12,067	+2.70(+1.66%)
May 19, 2021	163.58	163.58	162.26	162.26	569	-7.71(-4.54%)
May 17, 2021		169.97	169.97	169.97	119	-7.61(-4.29%)
May 14, 2021	172.68	177.58	172.68	177.58	2,373	+8.06(+4.75%)
May 13, 2021	169.52	169.52	169.52	169.52	1,819	+3.82(+2.31%)
May 12, 2021	165.70	165.70	165.70	165.70	657	-7.64(-4.41%)
May 10, 2021		173.34	173.34	173.34	46	+0.16(+0.09%)
May 07, 2021	173.18	173.18	173.18	173.18	248	+6.21(+3.72%)
May 06, 2021	169.24	169.24	166.97	166.97	1,097	+0.31(+0.19%)
May 05, 2021	166.66	166.66	166.66	166.66	246	-4.07(-2.38%)
May 04, 2021		170.73	170.73	170.73	3,334	+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.

Siemens Ag (OP: SMAWF )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Siemens Ag (OP: SMAWF )

Historical Prices

Sections

Services

The Punxsutawney Spirit