Get the Stockscreener App
84.73
0.18%
-0.15
Siemens Energy Stock (SMNEY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $85.32 | $84.09 | $1.23 | 77,699.0 | -0.18% |
| May 15, 2025 | $86.00 | $84.00 | $2.00 | 82,162.0 | +3.00% |
| May 14, 2025 | $83.49 | $81.78 | $1.71 | 136,468.0 | -1.51% |
| May 13, 2025 | $84.82 | $83.12 | $1.70 | 168,693.0 | -1.11% |
| May 12, 2025 | $85.10 | $82.16 | $2.94 | 110,494.0 | +0.18% |
| May 09, 2025 | $86.10 | $83.82 | $2.28 | 241,312.0 | +2.00% |
| May 08, 2025 | $83.29 | $80.65 | $2.64 | 644,569.0 | +0.83% |
| May 07, 2025 | $83.74 | $80.46 | $3.28 | 97,742.0 | -1.62% |
| May 06, 2025 | $83.47 | $81.86 | $1.61 | 214,146.0 | +0.26% |
| May 05, 2025 | $83.37 | $82.27 | $1.10 | 369,659.0 | +1.07% |
| May 02, 2025 | $82.91 | $81.35 | $1.56 | 180,667.0 | +3.36% |
| May 01, 2025 | $80.34 | $77.80 | $2.54 | 219,295.0 | +3.17% |
| Apr 30, 2025 | $77.30 | $74.90 | $2.40 | 143,057.0 | -3.14% |
| Apr 29, 2025 | $80.15 | $79.00 | $1.15 | 85,271.0 | +1.64% |
| Apr 28, 2025 | $78.67 | $77.22 | $1.45 | 179,009.0 | +1.04% |
| Apr 25, 2025 | $77.69 | $75.60 | $2.09 | 65,231.0 | +2.00% |
| Apr 24, 2025 | $76.18 | $74.32 | $1.86 | 301,221.0 | +2.86% |
| Apr 23, 2025 | $75.24 | $73.69 | $1.55 | 169,629.0 | +0.24% |
| Apr 22, 2025 | $74.06 | $71.82 | $2.24 | 841,296.0 | +4.03% |
| Apr 21, 2025 | $74.44 | $69.00 | $5.44 | 233,343.0 | -2.61% |
| Apr 17, 2025 | $73.88 | $72.36 | $1.52 | 472,041.0 | +3.90% |
Siemens Energy Stock (SMNEY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Siemens Energy stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMNEY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Siemens Energy stock price history provides a foundation for understanding how the company's stock has evolved over time.
Siemens Energy Stock (SMNEY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $86.10 | $77.80 | $8.30 | 2,542,906.0 | +9.70% |
| Apr, 2025 | $80.15 | $50.60 | $29.55 | 6,775,719.0 | +31.54% |
| Mar, 2025 | $69.07 | $51.90 | $17.17 | 7,146,375.0 | +3.23% |
| Feb, 2025 | $66.95 | $53.61 | $13.34 | 4,126,932.0 | -4.79% |
| Jan, 2025 | $63.46 | $50.00 | $13.46 | 7,931,728.0 | +14.23% |
Siemens Energy Stock (SMNEY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $56.26 | $50.83 | $5.43 | 5,006,065.0 | -2.66% |
| Nov, 2024 | $54.08 | $40.71 | $13.37 | 14,808,409.0 | +32.45% |
| Oct, 2024 | $41.66 | $36.18 | $5.48 | 898,882.0 | +11.01% |
| Sep, 2024 | $38.00 | $26.26 | $11.74 | 1,675,153.0 | +27.31% |
| Aug, 2024 | $29.11 | $24.56 | $4.55 | 529,877.0 | -0.21% |
| Jul, 2024 | $30.30 | $25.80 | $4.50 | 971,385.0 | +11.93% |
| Jun, 2024 | $27.77 | $24.38 | $3.39 | 444,935.0 | -4.56% |
| May, 2024 | $29.19 | $20.56 | $8.63 | 1,239,545.0 | +31.87% |
| Apr, 2024 | $20.83 | $18.18 | $2.65 | 1,209,401.0 | +12.11% |
| Mar, 2024 | $18.33 | $14.84 | $3.49 | 454,083.0 | +19.80% |
| Feb, 2024 | $15.64 | $14.09 | $1.55 | 354,976.0 | +2.41% |
| Jan, 2024 | $15.25 | $12.09 | $3.16 | 493,863.0 | +13.74% |
Siemens Energy Stock (SMNEY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.25 | $10.95 | $2.30 | 407,213.0 | +11.69% |
| Nov, 2023 | $13.08 | $8.63 | $4.45 | 1,167,290.0 | +31.69% |
| Oct, 2023 | $12.96 | $7.21 | $5.75 | 1,223,731.0 | -31.36% |
| Sep, 2023 | $14.19 | $12.50 | $1.69 | 417,198.0 | -8.70% |
| Aug, 2023 | $17.19 | $13.89 | $3.30 | 405,132.0 | -15.53% |
| Jul, 2023 | $17.86 | $16.08 | $1.79 | 425,822.0 | -4.74% |
| Jun, 2023 | $26.17 | $15.39 | $10.78 | 775,887.0 | -30.17% |
| May, 2023 | $26.44 | $23.50 | $2.94 | 213,814.0 | +3.72% |
| Apr, 2023 | $24.46 | $21.82 | $2.64 | 107,442.0 | +11.85% |
| Mar, 2023 | $21.98 | $18.16 | $3.82 | 248,709.0 | +8.54% |
| Feb, 2023 | $21.38 | $19.25 | $2.13 | 160,464.0 | -3.08% |
| Jan, 2023 | $21.19 | $18.56 | $2.63 | 285,306.0 | +11.12% |
0.78%
2.48%
Cap:
|
Volume (24h):