Siemens Energy (SMERY) Historical Prices

Time Period

Events

SMERY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	28.34	28.34	28.34	28.34	28.34	-6.87%	0	0.00
Oct 29, 2026	30.43	30.43	30.43	30.43	30.43	+2.48%	0	0.00
Oct 28, 2026	29.69	29.69	29.69	29.69	29.69	+3.59%	0	0.00
Oct 27, 2026	28.66	28.66	28.66	28.66	28.66	+4.09%	0	0.00
Oct 26, 2026	27.53	27.53	27.53	27.53	27.53	+3.53%	0	0.00
Oct 23, 2026	26.59	26.59	26.59	26.59	26.59	-2.82%	0	0.00
Oct 22, 2026	27.37	27.37	27.37	27.37	27.37	-8.77%	0	0.00
Oct 21, 2026	30.00	30.00	30.00	30.00	30.00	+2.35%	0	0.00
Oct 20, 2026	29.31	29.31	29.31	29.31	29.31	-1.87%	0	0.00
Oct 19, 2026	29.87	29.87	29.87	29.87	29.87	-1.68%	0	0.00
Oct 16, 2026	30.38	30.38	30.38	30.38	30.38	+2.46%	0	0.00
Oct 15, 2026	29.65	29.65	29.65	29.65	29.65	-1.46%	0	0.00
Oct 14, 2026	30.09	30.09	30.09	30.09	30.09	-6.05%	0	0.00
Oct 13, 2026	32.03	32.03	32.03	32.03	32.03	-2.35%	0	0.00
Oct 12, 2026	32.80	32.80	32.80	32.80	32.80	+0.77%	0	0.00
Oct 09, 2026	32.55	32.55	32.55	32.55	32.55	+1.90%	345,838	1.63
Oct 08, 2026	31.94	31.94	31.94	31.94	31.94	-0.64%	0	0.00
Oct 07, 2026	32.15	32.15	32.15	32.15	32.15	-3.15%	0	0.00
Oct 06, 2026	33.19	33.19	33.19	33.19	33.19	+1.79%	0	0.00
Oct 05, 2026	32.61	32.61	32.61	32.61	32.61	-0.59%	0	0.00
Oct 02, 2026	32.80	32.80	32.80	32.80	32.80	+2.16%	0	0.00
Oct 01, 2026	32.11	32.11	32.11	32.11	32.11	-0.88%	0	0.00
Sep 30, 2026	32.39	32.39	32.39	32.39	32.39	-2.05%	0	0.00
Sep 29, 2026	33.07	33.07	33.07	33.07	33.07	+3.29%	0	0.00
Sep 28, 2026	32.02	32.02	32.02	32.02	32.02	-1.53%	0	0.00
Sep 25, 2026	32.52	32.52	32.52	32.52	32.52	+0.59%	0	0.00
Sep 24, 2026	32.33	32.33	32.33	32.33	32.33	-1.92%	0	0.00
Sep 23, 2026	32.96	32.96	32.96	32.96	32.96	-1.26%	0	0.00
Sep 22, 2026	33.38	33.38	33.38	33.38	33.38	+1.61%	0	0.00
Sep 21, 2026	32.85	32.85	32.85	32.85	32.85	+2.21%	0	0.00
Sep 18, 2026	32.14	32.14	32.14	32.14	32.14	-1.34%	0	0.00
Sep 17, 2026	32.57	32.57	32.57	32.57	32.57	+2.95%	0	0.00
Sep 16, 2026	31.64	31.64	31.64	31.64	31.64	+3.05%	952,095	4.16
Sep 15, 2026	30.71	30.71	30.71	30.71	30.71	+0.31%	0	0.00
Sep 14, 2026	30.61	30.61	30.61	30.61	30.61	-8.65%	0	0.00
Sep 11, 2026	33.51	33.51	33.51	33.51	33.51	+2.32%	0	0.00
Sep 10, 2026	32.75	32.75	32.75	32.75	32.75	-3.14%	0	0.00
Sep 09, 2026	33.81	33.81	33.81	33.81	33.81	-2.36%	0	0.00
Sep 08, 2026	34.63	34.63	34.63	34.63	34.63	+1.72%	0	0.00
Sep 07, 2026	34.04	34.04	34.04	34.04	34.04	+0.00%	0	0.00
Sep 04, 2026	34.04	34.04	34.04	34.04	34.04	+0.74%	288,687	0.86
Sep 03, 2026	33.79	33.79	33.79	33.79	33.79	+2.45%	0	0.00
Sep 02, 2026	32.98	32.98	32.98	32.98	32.98	+0.80%	0	0.00
Sep 01, 2026	32.72	32.72	32.72	32.72	32.72	-0.94%	0	0.00
Aug 31, 2026	33.03	33.03	33.03	33.03	33.03	-5.06%	761,918	2.13
Aug 28, 2026	34.79	34.79	34.79	34.79	34.79	-0.57%	0	0.00
Aug 27, 2026	34.99	34.99	34.99	34.99	34.99	-0.57%	0	0.00
Aug 26, 2026	35.19	35.19	35.19	35.19	35.19	-1.29%	1,014,442	2.52
Aug 25, 2026	35.65	35.65	35.65	35.65	35.65	+2.73%	0	0.00
Aug 24, 2026	34.70	34.70	34.70	34.70	34.70	-3.07%	613,301	1.44

Siemens Energy historical prices

Siemens Energy (SMERY) Historical Prices

Become an Expert with TipRanks Premium