SMERY | Siemens Enrg Sp ADR | 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 Enrg Sp ADR (SMERY)

OTC

$29.05-$0.09 (-0.31%)

Price as of Nov 12, 2026

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

1 Month
-10.75%

Low Price$25.39

High Price$30.39
3 Months
-22.22%

Low Price$25.39

High Price$37.62
1 Year
N/A

Low Price$25.39

High Price$44.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	29.04	29.60	28.90	29.05	-0.31%	1,454,618
11/11/2026	28.80	29.67	28.25	29.14	+7.09%	1,042,867
11/10/2026	26.39	28.19	26.26	27.21	-2.79%	3,739,852
11/09/2026	27.21	28.10	27.21	27.99	+7.74%	2,760,367
11/06/2026	25.97	26.64	25.79	25.98	+2.32%	3,156,984
11/05/2026	26.34	26.43	24.89	25.39	-7.30%	3,276,287
11/04/2026	28.38	28.38	26.59	27.39	-5.88%	4,347,394
11/03/2026	28.92	29.38	28.92	29.10	+2.14%	1,136,078
11/02/2026	28.49	29.49	28.47	28.49	+0.71%	1,311,196
10/30/2026	28.91	28.91	27.91	28.29	-6.91%	875,163
10/29/2026	30.09	31.32	30.09	30.39	+2.08%	704,312
10/28/2026	29.62	29.90	28.50	29.77	+3.58%	1,170,026
10/27/2026	29.59	29.59	28.01	28.74	+4.51%	1,210,607
10/26/2026	27.03	28.44	27.03	27.50	+4.36%	1,294,917
10/23/2026	27.29	27.29	26.12	26.35	-2.73%	974,983
10/22/2026	28.01	28.78	27.04	27.09	-8.39%	1,386,566
10/21/2026	30.11	30.11	29.57	29.57	+1.58%	1,134,141
10/20/2026	28.90	29.90	28.80	29.11	-0.72%	692,260
10/19/2026	30.02	31.26	29.31	29.32	-1.51%	867,063
10/16/2026	29.82	30.39	29.61	29.77	-0.57%	1,502,530
10/15/2026	28.38	29.97	28.01	29.94	-0.43%	798,137
10/14/2026	31.35	32.00	29.86	30.07	-6.82%	839,130
10/13/2026	32.25	32.41	31.86	32.27	-0.86%	461,920
10/12/2026	32.16	33.15	32.16	32.55	-0.15%	424,587
10/09/2026	31.21	32.64	31.21	32.60	+3.16%	345,838
10/08/2026	30.65	32.43	30.65	31.60	-2.26%	733,664
10/07/2026	30.60	32.45	30.60	32.33	-2.27%	294,860
10/06/2026	32.50	33.92	32.02	33.08	+1.47%	457,807
10/05/2026	32.55	32.68	32.26	32.60	-0.52%	458,332
10/02/2026	32.39	33.09	31.86	32.77	+1.08%	396,187
10/01/2026	33.21	33.24	32.04	32.42	-0.15%	484,796
09/30/2026	31.58	32.92	31.58	32.47	-2.11%	626,543
09/29/2026	32.79	33.34	32.65	33.17	+3.17%	559,367
09/28/2026	31.49	32.83	31.49	32.15	-1.62%	1,190,206
09/25/2026	32.02	33.78	32.02	32.68	+0.15%	490,467
09/24/2026	32.07	32.85	32.02	32.63	-0.64%	643,464
09/23/2026	32.10	33.23	32.10	32.84	-2.81%	913,639
09/22/2026	32.86	33.80	32.86	33.79	+2.74%	683,326
09/21/2026	32.25	33.00	32.25	32.89	+1.39%	400,477
09/18/2026	33.02	33.02	32.07	32.44	+0.22%	722,185
09/17/2026	31.38	32.76	31.38	32.37	+2.89%	544,036
09/16/2026	30.57	32.04	30.14	31.46	+2.79%	954,056
09/15/2026	30.96	30.96	30.44	30.61	-0.63%	982,208
09/14/2026	30.01	31.41	30.01	30.80	-6.98%	572,570
09/11/2026	33.28	33.49	33.11	33.11	+1.56%	352,373
09/10/2026	32.93	33.05	32.01	32.60	-3.46%	407,960
09/09/2026	34.69	34.69	33.64	33.77	-1.43%	1,190,377
09/08/2026	34.50	34.65	34.02	34.26	+0.69%	709,609
09/04/2026	34.25	34.70	33.83	34.03	+0.46%	288,687
09/03/2026	33.26	33.89	32.99	33.87	+2.70%	545,129
09/02/2026	32.93	33.19	32.71	32.98	+1.85%	604,491
09/01/2026	32.73	32.89	32.27	32.38	-2.09%	1,165,973
08/31/2026	33.14	33.35	32.80	33.07	-3.84%	761,918
08/28/2026	34.62	35.00	34.29	34.39	-2.25%	264,663
08/27/2026	35.73	36.07	34.84	35.18	-0.09%	326,116
08/26/2026	36.20	36.20	35.09	35.21	-1.43%	1,014,442
08/25/2026	35.93	36.08	35.39	35.72	+2.88%	645,727
08/24/2026	35.02	35.32	34.15	34.72	-2.91%	613,301
08/21/2026	36.12	36.12	35.46	35.76	+0.68%	243,139
08/20/2026	35.42	36.62	35.30	35.52	-1.25%	516,604
08/19/2026	36.37	36.45	35.33	35.97	+0.84%	349,557
08/18/2026	36.38	36.57	35.32	35.67	-5.18%	362,492
08/17/2026	37.52	37.99	37.52	37.62	+1.21%	269,336
08/14/2026	36.50	37.46	36.48	37.17	+0.11%	506,328
08/13/2026	37.77	37.77	36.80	37.13	-0.59%	774,005
08/12/2026	38.24	38.24	37.17	37.35	+2.02%	505,091
08/11/2026	37.90	37.90	36.04	36.61	+2.49%	306,805
08/10/2026	35.96	36.27	35.53	35.72	+0.85%	662,601
08/07/2026	35.42	36.08	34.94	35.42	+0.80%	514,898
08/06/2026	35.18	35.52	34.67	35.14	+1.09%	360,284
08/05/2026	34.69	35.55	34.52	34.76	-1.70%	382,815
08/04/2026	34.68	35.49	34.66	35.36	+3.82%	520,553
08/03/2026	33.58	34.30	33.15	34.06	-0.21%	567,606
07/31/2026	34.00	34.91	33.61	34.13	+0.92%	1,155,925
07/30/2026	32.64	33.90	32.64	33.82	+11.36%	720,176
07/29/2026	31.12	31.51	30.35	30.37	-3.43%	4,006,494
07/28/2026	32.08	32.14	31.21	31.45	-8.36%	1,114,694
07/27/2026	34.27	34.67	33.37	34.32	+0.53%	677,589
07/24/2026	34.31	34.59	34.03	34.14	-0.44%	468,126
07/23/2026	33.63	34.81	33.36	34.29	-0.58%	558,199
07/22/2026	33.95	35.28	33.95	34.49	-4.80%	522,519
07/21/2026	35.82	36.39	35.66	36.23	+5.14%	353,210
07/20/2026	35.43	35.43	34.46	34.46	+2.13%	656,552
07/17/2026	33.08	34.06	32.84	33.74	+0.36%	2,617,155
07/16/2026	33.88	34.04	33.49	33.62	-3.89%	1,242,056
07/15/2026	35.65	35.72	34.49	34.98	-0.23%	1,470,991
07/14/2026	34.65	35.69	34.65	35.06	+3.48%	680,436
07/13/2026	34.76	34.76	33.72	33.88	-2.25%	1,298,642
07/10/2026	34.51	34.94	34.39	34.66	-2.75%	1,034,035
07/09/2026	35.83	36.39	35.48	35.64	+1.83%	810,721
07/08/2026	34.80	35.71	34.12	35.00	-2.67%	939,929
07/07/2026	35.85	36.26	35.10	35.96	-5.12%	867,576
07/06/2026	37.47	39.00	36.56	37.90	+0.03%	902,943
07/02/2026	36.68	38.75	36.56	37.89	+2.85%	592,732
07/01/2026	38.00	38.00	36.58	36.84	-3.41%	706,499
06/30/2026	38.39	38.39	37.24	38.14	+3.98%	828,539
06/29/2026	35.93	36.71	34.97	36.68	+5.28%	1,152,314
06/26/2026	35.12	36.60	34.83	34.84	-6.84%	561,223
06/25/2026	36.44	38.74	36.44	37.40	+2.89%	539,492
06/24/2026	35.06	36.68	35.06	36.35	-0.91%	816,964