Smart Günes Enerjisi Teknolojileri Arastirma ve Gelistirme Üretim Sanayi ve Ticaret A.S. (IST:SMRTG)

IST:SMRTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	11.02	11.14	9.96	9.96	9.96	-9.45%	37,738,977
Jul 7, 2026	11.25	11.27	10.82	11.00	11.00	-2.05%	28,226,347
Jul 6, 2026	11.57	11.64	11.21	11.23	11.23	-2.43%	39,953,822
Jul 3, 2026	11.25	11.58	11.05	11.51	11.51	2.95%	35,323,870
Jul 2, 2026	11.14	11.54	10.92	11.18	11.18	0.45%	32,473,455
Jul 1, 2026	11.43	11.52	11.09	11.13	11.13	-2.71%	28,074,880
Jun 30, 2026	11.71	11.99	11.38	11.44	11.44	-2.39%	23,336,103
Jun 29, 2026	12.04	12.15	11.71	11.72	11.72	-1.26%	23,546,668
Jun 26, 2026	12.27	12.35	11.68	11.87	11.87	-3.10%	30,456,160
Jun 25, 2026	12.32	12.84	12.24	12.25	12.25	0.25%	36,457,922
Jun 24, 2026	12.39	12.49	12.02	12.22	12.22	-2.24%	31,553,709
Jun 23, 2026	12.63	12.75	12.50	12.50	12.50	-1.73%	26,653,607
Jun 22, 2026	12.65	13.20	12.57	12.72	12.72	0.87%	43,881,288
Jun 19, 2026	12.34	12.85	12.21	12.61	12.61	1.61%	55,459,080
Jun 18, 2026	12.42	12.53	11.88	12.41	12.41	0.89%	38,364,910
Jun 17, 2026	12.92	12.93	12.12	12.30	12.30	-4.21%	48,083,910
Jun 16, 2026	12.56	13.31	12.14	12.84	12.84	2.56%	92,385,420
Jun 15, 2026	12.31	12.52	12.02	12.52	12.52	4.25%	48,500,460
Jun 12, 2026	11.64	12.47	11.61	12.01	12.01	3.18%	63,139,970
Jun 11, 2026	11.40	12.10	11.29	11.64	11.64	2.46%	59,631,110
Jun 10, 2026	11.10	11.59	11.02	11.36	11.36	2.34%	61,169,720
Jun 9, 2026	11.57	11.70	11.06	11.10	11.10	-3.56%	42,976,560
Jun 8, 2026	11.88	12.00	11.03	11.51	11.51	-4.24%	76,926,370
Jun 5, 2026	12.40	12.86	11.93	12.02	12.02	-2.67%	50,083,400
Jun 4, 2026	12.53	12.80	12.18	12.35	12.35	-1.28%	60,258,710
Jun 3, 2026	12.98	13.10	12.47	12.51	12.51	-3.55%	72,605,030
Jun 2, 2026	12.10	13.05	12.04	12.97	12.97	7.90%	103,790,500
Jun 1, 2026	11.87	12.39	11.85	12.02	12.02	2.30%	72,692,880
May 26, 2026	12.45	12.45	11.75	11.75	11.75	-4.86%	36,281,110
May 25, 2026	12.20	12.77	12.20	12.35	12.35	2.40%	112,172,300
May 22, 2026	10.84	12.06	10.84	12.06	12.06	9.94%	110,026,200
May 21, 2026	12.18	12.35	10.97	10.97	10.97	-9.93%	60,208,520
May 20, 2026	12.20	12.58	11.73	12.18	12.18	1.42%	148,750,800
May 18, 2026	12.40	12.50	11.86	12.01	12.01	-3.46%	78,176,020
May 15, 2026	12.78	13.07	12.30	12.44	12.44	-2.58%	74,861,690
May 14, 2026	13.05	13.33	12.10	12.77	12.77	1.75%	214,600,000
May 13, 2026	11.46	12.55	11.46	12.55	12.55	9.99%	142,997,400
May 12, 2026	10.64	11.70	10.54	11.41	11.41	7.24%	207,172,700
May 11, 2026	10.00	10.64	9.93	10.64	10.64	9.92%	154,580,200
May 8, 2026	8.81	9.68	8.60	9.68	9.68	10.00%	85,252,030
May 7, 2026	8.41	8.94	8.35	8.80	8.80	4.64%	39,827,370
May 6, 2026	8.46	8.52	8.22	8.41	8.41	0.60%	36,839,110
May 5, 2026	7.88	8.40	7.86	8.36	8.36	6.09%	52,246,000
May 4, 2026	7.67	8.25	7.60	7.88	7.88	3.28%	69,497,520
Apr 30, 2026	7.39	7.80	7.33	7.63	7.63	3.39%	35,519,700
Apr 29, 2026	7.32	7.55	7.30	7.38	7.38	0.82%	15,603,400
Apr 28, 2026	7.63	7.68	7.30	7.32	7.32	-4.06%	20,191,660
Apr 27, 2026	7.52	7.84	7.48	7.63	7.63	1.60%	27,301,910
Apr 24, 2026	7.42	7.53	7.32	7.51	7.51	1.35%	18,630,740
Apr 22, 2026	7.56	7.61	7.35	7.41	7.41	-1.59%	11,829,410

Data Source: S&P Global Market Intelligence Last updated: Jul 8, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 8, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.