Get the Stockscreener App
114.70
5.14%
5.61
Siemens Energy Stock (SMNEY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $115.1 | $112.7 | $2.37 | 176,408.0 | +0.56% |
| Jul 24, 2025 | $116.3 | $113.9 | $2.41 | 89,793.0 | -0.89% |
| Jul 23, 2025 | $115.4 | $111.0 | $4.38 | 100,572.0 | +7.08% |
| Jul 22, 2025 | $107.7 | $102.5 | $5.12 | 112,573.0 | -1.65% |
| Jul 21, 2025 | $110.3 | $108.6 | $1.73 | 57,539.0 | +0.17% |
| Jul 18, 2025 | $110.1 | $108.8 | $1.34 | 109,386.0 | -1.69% |
| Jul 17, 2025 | $111.0 | $108.3 | $2.65 | 85,958.0 | +3.18% |
| Jul 16, 2025 | $108.4 | $106.6 | $1.74 | 176,407.0 | -0.67% |
| Jul 15, 2025 | $108.7 | $107.7 | $1.05 | 82,933.0 | +0.73% |
| Jul 14, 2025 | $107.8 | $105.1 | $2.72 | 109,381.0 | +0.92% |
| Jul 11, 2025 | $107.5 | $106.1 | $1.32 | 132,918.0 | +1.28% |
| Jul 10, 2025 | $108.2 | $104.9 | $3.26 | 85,919.0 | -3.47% |
| Jul 09, 2025 | $108.9 | $107.7 | $1.24 | 91,133.0 | +0.95% |
| Jul 08, 2025 | $109.7 | $107.1 | $2.56 | 84,724.0 | -2.61% |
| Jul 07, 2025 | $111.5 | $110.2 | $1.21 | 98,668.0 | +2.05% |
| Jul 03, 2025 | $109.1 | $106.9 | $2.19 | 48,755.0 | +0.39% |
| Jul 02, 2025 | $108.4 | $107.2 | $1.22 | 168,478.0 | -1.22% |
| Jul 01, 2025 | $112.2 | $108.2 | $3.94 | 152,992.0 | -5.50% |
| Jun 30, 2025 | $115.9 | $112.6 | $3.29 | 165,542.0 | +3.80% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $116.3 | $102.5 | $13.78 | 2,142,476.0 | -1.00% |
| Jun, 2025 | $115.9 | $94.00 | $21.90 | 3,341,131.0 | +18.89% |
| May, 2025 | $98.64 | $77.80 | $20.84 | 4,550,818.0 | +26.17% |
| 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 | 8,117,297.0 | +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% |
4.00%
0.04%
Cap:
|
Volume (24h):