SMAWF | Siemens N | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Siemens N (SMAWF)

OTC

$306.32+$2.16 (+0.71%)

Price as of Nov 12, 2026

N/A
Market Cap
18.02%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-0.04%

Low Price$284.75

High Price$309.04
3 Months
-5.98%

Low Price$284.75

High Price$342.10
1 Year
+18.02%

Low Price$230.45

High Price$342.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	312.63	316.63	304.15	306.32	+0.71%	1,104
11/11/2026	304.00	311.39	304.00	304.16	-1.53%	4,089
11/10/2026	307.34	309.25	303.00	308.88	+2.13%	1,439
11/09/2026	311.25	311.25	301.02	302.45	+3.84%	1,035
11/06/2026	294.57	300.13	286.51	291.27	-3.48%	1,915
11/05/2026	317.85	317.85	300.13	301.77	-0.58%	1,923
11/04/2026	310.00	315.20	303.54	303.54	+1.13%	5,593
11/03/2026	307.15	307.15	300.08	300.15	+1.79%	857
11/02/2026	300.00	304.99	294.87	294.87	+0.42%	600
10/30/2026	305.05	305.05	293.27	293.65	-4.41%	431
10/29/2026	310.84	310.84	301.78	307.19	+3.71%	191
10/28/2026	300.00	306.49	296.20	296.20	+0.20%	404
10/27/2026	290.40	300.00	290.40	295.60	-1.47%	1,984
10/26/2026	299.20	300.50	287.79	300.00	+4.90%	556
10/23/2026	295.50	295.50	283.47	285.98	+0.43%	1,829
10/22/2026	301.55	301.55	284.75	284.75	-6.39%	966
10/21/2026	300.26	307.00	294.19	304.20	+1.49%	577
10/20/2026	289.62	299.75	289.10	299.75	+0.95%	742
10/19/2026	297.36	304.46	294.33	296.92	-2.56%	12,782
10/16/2026	304.60	306.26	299.41	304.73	-0.32%	1,301
10/15/2026	299.01	306.29	290.74	305.70	-1.08%	1,342
10/14/2026	307.78	314.67	301.58	309.04	+1.67%	737
10/13/2026	307.52	314.71	302.04	303.95	-0.81%	844
10/12/2026	316.25	316.25	306.45	306.45	-1.63%	188
10/09/2026	311.66	311.66	301.30	311.52	+3.75%	393
10/08/2026	308.01	308.01	291.19	300.26	+0.09%	1,728
10/07/2026	311.38	311.38	300.00	300.00	-5.67%	11,410
10/06/2026	310.13	320.66	307.47	318.02	+2.74%	853
10/05/2026	308.82	309.53	306.42	309.53	+0.08%	1,022
10/02/2026	325.49	325.49	307.98	309.29	+0.85%	379
10/01/2026	317.62	321.90	304.35	306.69	-1.22%	612
09/30/2026	325.00	325.00	310.47	310.47	-1.61%	453
09/29/2026	322.56	323.80	315.55	315.55	-0.30%	720
09/28/2026	325.45	325.45	314.95	316.51	+1.06%	2,490
09/25/2026	319.56	321.12	313.14	313.20	-0.25%	1,074
09/24/2026	304.01	322.56	304.01	314.00	+1.15%	4,077
09/23/2026	317.13	320.35	308.82	310.44	-1.40%	442
09/22/2026	314.90	320.83	311.76	314.84	+1.60%	343
09/21/2026	319.31	322.00	308.56	309.89	+1.95%	729
09/18/2026	302.72	308.47	297.89	303.97	+0.56%	157
09/17/2026	306.50	311.63	302.27	302.29	+2.17%	809
09/16/2026	305.00	305.00	294.48	295.88	-2.26%	828
09/15/2026	301.18	309.71	297.30	302.71	+0.83%	1,080
09/14/2026	295.10	310.46	295.10	300.23	-0.75%	579
09/11/2026	316.00	316.00	302.50	302.50	+1.11%	1,741
09/10/2026	301.25	311.00	298.23	299.17	-4.78%	1,292
09/09/2026	313.95	316.00	305.13	314.20	+0.10%	207
09/08/2026	322.56	322.56	313.89	313.89	+0.42%	168
09/04/2026	314.15	322.80	312.56	312.56	-0.38%	286
09/03/2026	322.80	322.80	311.06	313.76	-2.84%	534
09/02/2026	326.30	326.30	314.75	322.95	+0.93%	1,189
09/01/2026	324.76	329.08	319.96	319.96	-1.94%	557
08/31/2026	335.03	336.86	325.21	326.28	-4.62%	114
08/28/2026	337.75	346.55	330.65	342.10	+3.97%	731
08/27/2026	336.93	337.20	329.02	329.02	-0.45%	223
08/26/2026	335.75	346.25	330.51	330.51	+0.30%	541
08/25/2026	338.05	338.05	328.67	329.54	+0.32%	830
08/24/2026	330.63	330.63	323.88	328.47	+0.60%	626
08/21/2026	328.35	330.22	322.88	326.50	+1.83%	429
08/20/2026	329.45	329.45	319.59	320.63	+0.59%	228
08/19/2026	327.44	327.44	318.76	318.76	-0.14%	704
08/18/2026	329.33	329.33	314.75	319.20	-2.98%	438
08/17/2026	338.25	338.25	323.14	329.00	+0.002%	359
08/14/2026	328.85	329.00	322.40	328.99	+2.23%	2,212
08/13/2026	325.00	328.70	319.50	321.80	-1.23%	642
08/12/2026	326.95	326.95	320.87	325.81	+1.25%	307
08/11/2026	320.25	328.70	320.00	321.80	+0.32%	658
08/10/2026	319.99	321.33	318.54	320.76	+0.24%	376
08/07/2026	321.96	328.25	320.00	320.00	+1.62%	776
08/06/2026	324.01	324.01	312.75	314.89	-2.90%	408
08/05/2026	325.33	331.72	321.66	324.29	-0.07%	298
08/04/2026	327.16	332.66	322.66	324.53	+0.20%	434
08/03/2026	321.87	328.29	317.75	323.88	+1.12%	761
07/31/2026	328.00	328.31	320.29	320.29	+0.68%	122
07/30/2026	316.50	325.00	312.93	318.13	+4.38%	8,280
07/29/2026	305.00	312.46	304.13	304.77	+0.12%	1,378
07/28/2026	313.89	313.89	303.00	304.40	-2.44%	2,192
07/27/2026	309.30	322.95	306.19	312.00	+1.41%	475
07/24/2026	313.52	313.52	307.66	307.66	+2.44%	270
07/23/2026	311.50	311.50	300.33	300.33	-1.27%	770
07/22/2026	305.92	313.18	301.50	304.20	+1.56%	250
07/21/2026	301.00	311.90	299.52	299.52	-0.85%	2,190
07/20/2026	307.75	310.79	299.99	302.10	-2.33%	317
07/17/2026	300.00	309.30	299.35	309.30	-1.02%	427
07/16/2026	311.42	314.24	302.48	312.50	+2.11%	520
07/15/2026	310.25	318.65	305.44	306.04	-0.87%	1,115
07/14/2026	312.00	317.00	306.66	308.73	+1.59%	611
07/13/2026	313.72	313.72	300.62	303.90	-0.99%	609
07/10/2026	319.65	319.65	306.92	306.92	-0.22%	179
07/09/2026	318.50	318.50	307.59	307.59	+3.76%	890
07/08/2026	308.50	308.81	292.51	296.46	-2.86%	235
07/07/2026	311.25	319.05	305.20	305.20	-3.82%	602
07/06/2026	310.00	322.25	310.00	317.32	+0.67%	438
07/02/2026	312.97	321.09	306.64	315.20	+2.11%	624
07/01/2026	321.48	322.00	308.68	308.68	-1.15%	363
06/30/2026	315.03	325.85	312.28	312.28	+2.86%	504
06/29/2026	303.80	314.64	303.46	303.60	-0.12%	380
06/26/2026	308.10	317.39	303.96	303.96	-1.11%	54,376
06/25/2026	309.01	317.58	307.38	307.38	+1.19%	572
06/24/2026	312.85	315.08	302.57	303.77	-1.09%	263