Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Siemens Energy Ag (OP:SMEGF)

171.79 -6.62 (-3.71%)

Streaming Delayed Price Updated: 1:43 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	173.28	173.28	168.60	171.79	1,425	-6.62(-3.71%)
Apr 01, 2026	175.78	182.06	174.46	178.41	1,634	+9.11(+5.38%)
Mar 31, 2026	166.00	171.72	162.30	169.30	23,251	+9.80(+6.14%)
Mar 30, 2026	160.00	163.00	157.20	159.50	3,692	-8.94(-5.31%)
Mar 27, 2026	166.50	168.44	163.44	168.44	5,901	-1.61(-0.94%)
Mar 26, 2026	177.85	179.67	170.05	170.05	2,004	-11.95(-6.57%)
Mar 25, 2026	182.45	182.45	180.00	182.00	2,489	+6.75(+3.85%)
Mar 23, 2026				175.25	14,729	+15.25(+9.53%)
Mar 20, 2026	171.12	174.66	160.00	160.00	4,619	-12.39(-7.19%)
Mar 19, 2026	160.01	172.39	160.00	172.39	4,347	-8.72(-4.81%)
Mar 18, 2026	171.40	181.11	171.40	181.11	1,406	+8.37(+4.85%)
Mar 17, 2026	170.91	177.30	170.91	172.74	1,777	+1.84(+1.08%)
Mar 16, 2026	170.12	171.77	169.25	170.90	2,126	+7.65(+4.69%)
Mar 13, 2026	167.05	170.00	161.00	163.25	4,830	-11.75(-6.71%)
Mar 12, 2026	171.50	179.65	170.00	175.00	1,674	-8.26(-4.51%)
Mar 11, 2026	190.53	190.53	183.26	183.26	1,508	-0.32(-0.17%)
Mar 10, 2026	182.80	186.67	180.55	183.58	14,662	+9.51(+5.46%)
Mar 09, 2026	162.98	174.07	161.75	174.07	17,342	+0.03(+0.01%)
Mar 06, 2026	172.00	175.67	169.17	174.04	17,416	-2.96(-1.67%)
Mar 05, 2026	179.00	182.25	177.00	177.00	1,936	-13.00(-6.84%)
Mar 04, 2026	187.92	190.00	184.00	190.00	12,768	+6.39(+3.48%)
Mar 03, 2026	178.63	183.61	170.92	183.61	10,837	-7.67(-4.01%)
Mar 02, 2026	189.85	191.95	189.85	191.28	16,564	-4.67(-2.38%)
Feb 27, 2026	195.93	195.95	195.00	195.95	2,684	+0.35(+0.18%)
Feb 26, 2026	194.00	197.81	194.00	195.60	4,401	-3.95(-1.98%)
Feb 25, 2026	200.00	200.88	197.15	199.55	6,984	+5.40(+2.78%)
Feb 24, 2026	191.50	196.50	191.50	194.15	6,796	-0.35(-0.18%)
Feb 23, 2026	195.00	198.13	194.50	194.50	1,866	-0.43(-0.22%)
Feb 20, 2026	194.50	194.93	191.63	194.93	1,774	+0.81(+0.42%)
Feb 19, 2026	190.00	195.00	190.00	194.11	2,859	-2.64(-1.34%)
Feb 18, 2026	194.32	197.00	194.32	196.75	8,290	+6.67(+3.51%)
Feb 17, 2026	192.25	192.25	189.22	190.08	14,181	-2.17(-1.13%)
Feb 13, 2026	191.30	198.43	186.50	192.25	13,422	-4.45(-2.26%)
Feb 12, 2026	198.00	198.34	191.00	196.70	7,828	+3.57(+1.85%)
Feb 11, 2026	192.60	194.50	187.00	193.13	12,408	+8.18(+4.42%)
Feb 10, 2026	185.00	185.00	181.69	184.95	9,265	-4.42(-2.33%)
Feb 09, 2026	183.17	189.50	183.17	189.37	36,703	+8.91(+4.94%)
Feb 06, 2026	182.80	182.80	176.94	180.46	55,952	+6.46(+3.71%)
Feb 05, 2026	175.90	175.90	172.00	174.00	26,132	-3.00(-1.69%)
Feb 04, 2026	184.88	184.88	173.79	177.00	51,875	-6.50(-3.54%)
Feb 03, 2026	176.00	185.79	176.00	183.50	8,287	+7.50(+4.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Siemens Energy Ag (OP:SMEGF)

Historical Prices