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 (%)
Jul 30, 2012 84.75 84.75 84.75 0 +1.25(+1.50%)
Jul 27, 2012 83.38 83.50 83.38 83.50 400 +1.69(+2.07%)
Jul 25, 2012 81.81 81.81 81.81 0 +1.76(+2.20%)
Jul 24, 2012 80.59 80.59 80.05 80.05 400 -2.08(-2.53%)
Jul 23, 2012 82.13 82.13 82.13 82.13 120 -2.58(-3.05%)
Jul 20, 2012 84.71 84.71 84.71 84.71 6,410 -1.19(-1.39%)
Jul 19, 2012 85.48 85.90 85.48 85.90 346 +1.59(+1.89%)
Jul 17, 2012 84.31 84.31 84.31 0 +0.76(+0.91%)
Jul 14, 2012 83.55 83.55 83.55 84,700 +0.00(+0.00%)
Jul 13, 2012 82.91 83.55 82.91 83.55 740 +2.04(+2.50%)
Jul 12, 2012 81.06 81.52 81.06 81.51 1,000 -1.12(-1.36%)
Jul 06, 2012 82.63 82.63 82.63 82.63 0 -0.86(-1.03%)
Jul 05, 2012 83.61 83.63 83.30 83.49 1,900 -1.11(-1.31%)
Jul 03, 2012 84.20 84.80 83.75 84.60 970 +0.10(+0.12%)
Jul 02, 2012 84.63 84.63 84.50 84.50 478 +0.70(+0.84%)
Jun 29, 2012 83.79 83.80 83.79 83.80 610 +5.41(+6.90%)
Jun 28, 2012 78.39 78.39 78.39 78.39 200 -1.01(-1.27%)
Jun 27, 2012 79.40 79.40 79.40 79.40 200 +0.29(+0.37%)
Jun 26, 2012 78.90 79.11 78.15 79.11 16,500 -1.09(-1.36%)
Jun 25, 2012 80.20 80.35 80.20 80.20 10,470 -2.60(-3.14%)
Jun 22, 2012 82.80 82.80 82.80 82.80 654 -0.10(-0.12%)
Jun 21, 2012 83.34 83.34 82.90 82.90 400 -1.90(-2.24%)
Jun 20, 2012 85.30 85.30 84.80 84.80 1,700 -0.86(-1.00%)
Jun 19, 2012 84.95 85.66 84.95 85.66 1,293 +2.26(+2.71%)
Jun 18, 2012 83.85 83.85 82.60 83.40 1,600 -0.10(-0.12%)
Jun 15, 2012 83.50 83.50 83.50 83.50 100 +1.05(+1.27%)
Jun 14, 2012 81.90 82.45 81.30 82.45 2,482 +1.70(+2.11%)
Jun 13, 2012 81.05 81.65 80.75 80.75 6,677 -1.55(-1.88%)
Jun 12, 2012 82.30 82.31 82.20 82.30 39,110 +0.50(+0.61%)
Jun 11, 2012 81.15 81.82 81.15 81.80 5,867 +0.02(+0.03%)
Jun 08, 2012 81.95 81.95 81.77 81.78 29,018 -0.12(-0.15%)
Jun 07, 2012 81.70 81.90 81.70 81.90 224 +1.46(+1.82%)
Jun 05, 2012 80.44 80.44 80.44 0 -2.05(-2.49%)
May 31, 2012 82.49 82.49 82.49 82.49 311 -2.89(-3.38%)
May 29, 2012 85.38 85.38 85.38 85.38 0 -0.25(-0.29%)
May 25, 2012 85.59 85.66 85.58 85.62 948 +1.32(+1.57%)
May 24, 2012 84.30 84.30 84.30 84.30 100 +0.10(+0.12%)
May 23, 2012 84.15 84.20 82.75 84.20 1,335 +0.15(+0.18%)
May 21, 2012 84.05 84.05 84.05 239 +0.08(+0.10%)
May 18, 2012 83.89 84.25 83.89 83.97 2,283 -0.13(-0.15%)
May 17, 2012 84.11 84.11 84.10 84.10 24,000 -1.33(-1.55%)
May 16, 2012 85.10 85.43 85.10 85.43 1,118 -1.14(-1.32%)
May 14, 2012 86.57 86.57 86.57 0 -0.71(-0.81%)
May 11, 2012 87.00 88.35 87.00 87.28 4,238 -0.42(-0.48%)
May 10, 2012 87.76 87.95 87.70 87.70 31,450 +1.45(+1.68%)
May 09, 2012 86.00 86.25 86.00 86.25 357 -0.85(-0.98%)
May 08, 2012 86.85 87.10 86.85 87.10 400 -1.25(-1.41%)
May 07, 2012 88.35 88.35 88.35 88.35 150 -1.30(-1.45%)
May 04, 2012 89.65 89.65 89.65 89.65 100 -0.55(-0.61%)
May 03, 2012 90.20 90.20 90.20 90.20 150 -2.99(-3.21%)
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.