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

Turkey · Delayed Price · Currency is TRY

9.81

-0.10 (-1.01%)

At close: Aug 21, 2026

IST:SMRTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.00	10.07	9.80	9.81	9.81	-1.01%	12,871,572
Aug 20, 2026	9.90	10.16	9.84	9.91	9.91	0.61%	17,887,990
Aug 19, 2026	9.78	9.91	9.48	9.85	9.85	0.61%	17,103,445
Aug 18, 2026	10.53	10.63	9.60	9.79	9.79	-6.49%	26,236,076
Aug 17, 2026	10.55	10.73	10.26	10.47	10.47	-0.76%	22,472,458
Aug 14, 2026	10.45	10.71	10.36	10.55	10.55	0.96%	17,538,337
Aug 13, 2026	10.33	10.56	10.10	10.45	10.45	1.36%	12,198,570
Aug 12, 2026	10.68	10.71	10.31	10.31	10.31	-3.55%	13,376,286
Aug 11, 2026	10.73	11.04	10.58	10.69	10.69	-0.56%	18,963,212
Aug 10, 2026	10.78	11.29	10.70	10.75	10.75	-0.28%	15,890,951
Aug 7, 2026	10.73	10.96	10.71	10.78	10.78	-	10,573,425
Aug 6, 2026	10.94	11.03	10.67	10.78	10.78	-1.46%	12,461,148
Aug 5, 2026	10.80	10.96	10.66	10.94	10.94	0.55%	15,182,378
Aug 4, 2026	10.68	11.07	10.67	10.88	10.88	1.78%	14,898,768
Aug 3, 2026	10.73	10.95	10.59	10.69	10.69	-0.09%	27,431,689
Jul 31, 2026	11.08	11.19	10.58	10.70	10.70	-3.60%	23,844,468
Jul 30, 2026	11.67	11.83	11.10	11.10	11.10	-4.39%	36,189,841
Jul 29, 2026	11.94	11.97	11.34	11.61	11.61	-2.76%	27,384,211
Jul 28, 2026	12.14	12.30	11.83	11.94	11.94	-1.65%	23,723,378
Jul 27, 2026	12.06	12.47	11.94	12.14	12.14	1.34%	46,502,872
Jul 24, 2026	12.14	12.19	11.93	11.98	11.98	-1.80%	39,389,269
Jul 23, 2026	11.64	12.40	11.64	12.20	12.20	4.81%	60,938,322
Jul 22, 2026	11.91	11.99	11.53	11.64	11.64	-1.44%	23,343,592
Jul 21, 2026	11.91	12.28	11.70	11.81	11.81	-1.17%	31,883,494
Jul 20, 2026	11.67	12.30	11.55	11.95	11.95	2.40%	34,774,365
Jul 17, 2026	11.53	11.89	11.33	11.67	11.67	1.30%	24,265,434
Jul 16, 2026	11.11	11.80	11.10	11.52	11.52	3.78%	27,121,473
Jul 14, 2026	11.00	11.26	10.94	11.10	11.10	0.36%	18,281,518
Jul 13, 2026	11.11	11.38	10.99	11.06	11.06	-0.45%	19,542,653
Jul 10, 2026	10.62	11.20	10.51	11.11	11.11	4.61%	48,245,368
Jul 9, 2026	9.98	10.84	9.69	10.62	10.62	6.63%	49,222,956
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