SMA Solar Technology AG (SMTGY)
OTCMKTS · Delayed Price · Currency is USD
3.020
-0.010 (-0.33%)
Nov 4, 2025, 1:20 PM EST
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.11 | 3.11 | 2.97 | 2.97 | 2.97 | -4.19% | 2,214 |
| Oct 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 21 |
| Oct 30, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -0.64% | 4,092 |
| Oct 29, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.65% | 434 |
| Oct 28, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.97% | 1,714 |
| Oct 27, 2025 | 2.81 | 3.04 | 2.81 | 3.04 | 3.04 | 15.59% | 1,169 |
| Oct 24, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 3.54% | 150 |
| Oct 23, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1 |
| Oct 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.35% | 150 |
| Oct 21, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.78% | 561 |
| Oct 20, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 385 |
| Oct 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 6 |
| Oct 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 5.18% | 190 |
| Oct 15, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 1 |
| Oct 14, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.95% | 2,164 |
| Oct 13, 2025 | 2.64 | 2.64 | 2.63 | 2.63 | 2.63 | 1.15% | 5,414 |
| Oct 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1 |
| Oct 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 8, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -6.81% | 436 |
| Oct 7, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.82% | 347 |
| Oct 6, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 8 |
| Oct 3, 2025 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | 1.11% | 879 |
| Oct 2, 2025 | 2.60 | 2.71 | 2.60 | 2.71 | 2.71 | 10.16% | 540 |
| Oct 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 19 |
| Sep 30, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.44% | 242 |
| Sep 29, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 27 |
| Sep 26, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 2.75% | 560 |
| Sep 25, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 10 |
| Sep 24, 2025 | 2.39 | 2.39 | 2.36 | 2.36 | 2.36 | -1.67% | 2,134 |
| Sep 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 12 |
| Sep 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | 146 |
| Sep 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 21 |
| Sep 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 119 |
| Sep 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 85 |
| Sep 16, 2025 | 2.57 | 2.61 | 2.48 | 2.48 | 2.48 | -1.20% | 2,031 |
| Sep 15, 2025 | 2.36 | 2.51 | 2.36 | 2.51 | 2.51 | 18.40% | 3,217 |
| Sep 12, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.47% | 105 |
| Sep 11, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | 0.96% | 5,211 |
| Sep 10, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -5.86% | 348 |
| Sep 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 29 |
| Sep 8, 2025 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | 1.79% | 12,327 |
| Sep 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 8.40% | 314 |
| Sep 4, 2025 | 1.95 | 2.07 | 1.95 | 2.01 | 2.01 | 7.02% | 10,695 |
| Sep 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.73% | 3,011 |
| Sep 2, 2025 | 1.89 | 1.95 | 1.83 | 1.83 | 1.83 | -29.89% | 17,877 |
| Aug 29, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 27 |
| Aug 28, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 11 |
| Aug 27, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 4 |
| Aug 26, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 10 |
| Aug 25, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.25% | 102 |