Smart Günes Enerjisi Teknolojileri Arastirma ve Gelistirme Üretim Sanayi ve Ticaret A.S. (IST:SMRTG)
Turkey · Delayed Price · Currency is TRY 9.68
+0.88 (10.00%)
At close: May 8, 2026
IST:SMRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,829,412 |
| Apr 21, 2026 | 7.86 | 7.99 | 7.50 | 7.53 | 7.53 | -4.08% | 38,537,660 |
| Apr 20, 2026 | 7.46 | 7.89 | 7.41 | 7.85 | 7.85 | 5.23% | 42,989,100 |
| Apr 17, 2026 | 7.44 | 7.69 | 7.38 | 7.46 | 7.46 | 0.67% | 39,695,840 |
| Apr 16, 2026 | 7.52 | 7.70 | 7.34 | 7.41 | 7.41 | -1.33% | 19,414,980 |
| Apr 15, 2026 | 7.34 | 7.58 | 7.27 | 7.51 | 7.51 | 2.74% | 24,349,560 |
| Apr 14, 2026 | 7.37 | 7.49 | 7.25 | 7.31 | 7.31 | -0.81% | 17,290,870 |
| Apr 13, 2026 | 7.69 | 7.70 | 7.35 | 7.37 | 7.37 | -4.29% | 25,375,480 |
| Apr 10, 2026 | 7.23 | 7.88 | 7.18 | 7.70 | 7.70 | 6.80% | 54,248,000 |
| Apr 9, 2026 | 6.88 | 7.32 | 6.83 | 7.21 | 7.21 | 4.95% | 40,660,520 |
| Apr 8, 2026 | 6.77 | 6.95 | 6.69 | 6.87 | 6.87 | 5.53% | 25,738,690 |
| Apr 7, 2026 | 6.66 | 6.97 | 6.50 | 6.51 | 6.51 | 0.46% | 48,733,580 |
| Apr 6, 2026 | 6.45 | 6.57 | 6.44 | 6.48 | 6.48 | 0.93% | 17,658,750 |
| Apr 3, 2026 | 6.55 | 6.69 | 6.42 | 6.42 | 6.42 | -1.53% | 20,819,080 |
| Apr 2, 2026 | 6.39 | 6.66 | 6.34 | 6.52 | 6.52 | 0.46% | 25,870,310 |
| Apr 1, 2026 | 6.51 | 6.53 | 6.33 | 6.49 | 6.49 | 1.41% | 21,089,210 |
| Mar 31, 2026 | 6.93 | 7.00 | 6.27 | 6.40 | 6.40 | -7.25% | 49,325,830 |
| Mar 30, 2026 | 7.10 | 7.16 | 6.90 | 6.90 | 6.90 | -1.57% | 19,217,300 |
| Mar 27, 2026 | 7.14 | 7.17 | 7.00 | 7.01 | 7.01 | -0.99% | 4,167,231 |
| Mar 26, 2026 | 7.10 | 7.27 | 7.08 | 7.08 | 7.08 | -3.01% | 7,006,446 |
| Mar 25, 2026 | 7.40 | 7.46 | 7.30 | 7.30 | 7.30 | -0.82% | 13,231,290 |
| Mar 24, 2026 | 7.59 | 7.59 | 7.36 | 7.36 | 7.36 | -3.16% | 7,452,535 |
| Mar 23, 2026 | 7.54 | 7.60 | 7.23 | 7.60 | 7.60 | 0.80% | 20,563,860 |
| Mar 19, 2026 | 7.22 | 7.54 | 7.12 | 7.54 | 7.54 | 4.87% | 12,892,064 |
| Mar 18, 2026 | 7.22 | 7.29 | 7.13 | 7.19 | 7.19 | -0.14% | 7,215,146 |
| Mar 17, 2026 | 7.09 | 7.22 | 7.09 | 7.20 | 7.20 | 1.98% | 8,445,394 |
| Mar 16, 2026 | 7.31 | 7.35 | 7.06 | 7.06 | 7.06 | -3.02% | 7,316,607 |
| Mar 13, 2026 | 7.44 | 7.44 | 7.24 | 7.28 | 7.28 | -2.15% | 6,758,787 |
| Mar 12, 2026 | 7.56 | 7.56 | 7.36 | 7.44 | 7.44 | -0.13% | 14,345,660 |
| Mar 11, 2026 | 7.41 | 7.59 | 7.37 | 7.45 | 7.45 | 1.64% | 19,091,608 |
| Mar 10, 2026 | 7.02 | 7.50 | 6.98 | 7.33 | 7.33 | 6.23% | 26,213,980 |
| Mar 9, 2026 | 6.97 | 6.98 | 6.78 | 6.90 | 6.90 | -1.71% | 7,694,724 |
| Mar 6, 2026 | 7.20 | 7.22 | 6.91 | 7.02 | 7.02 | -2.50% | 5,714,542 |
| Mar 5, 2026 | 6.99 | 7.23 | 6.92 | 7.20 | 7.20 | 4.50% | 8,926,110 |
| Mar 4, 2026 | 6.82 | 6.93 | 6.76 | 6.89 | 6.89 | 1.03% | 8,856,557 |
| Mar 3, 2026 | 7.05 | 7.05 | 6.77 | 6.82 | 6.82 | -1.30% | 9,103,238 |
| Mar 2, 2026 | 6.71 | 7.05 | 6.71 | 6.91 | 6.91 | -6.37% | 13,952,540 |
| Feb 27, 2026 | 7.40 | 7.54 | 7.32 | 7.38 | 7.38 | -0.27% | 9,358,725 |
| Feb 26, 2026 | 7.55 | 7.55 | 7.20 | 7.40 | 7.40 | -1.60% | 9,046,168 |
| Feb 25, 2026 | 7.66 | 7.69 | 7.46 | 7.52 | 7.52 | -1.83% | 6,774,113 |