SMA Solar Technology AG (SMTGY)
OTCMKTS · Delayed Price · Currency is USD
2.190
-0.200 (-8.37%)
Aug 1, 2025, 9:59 AM EDT
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 19 |
| Jul 30, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.70% | 119 |
| Jul 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -3.29% | 106 |
| Jul 28, 2025 | 2.53 | 2.53 | 2.43 | 2.43 | 2.43 | 0.41% | 946 |
| Jul 25, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 6.14% | 101 |
| Jul 24, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 50 |
| Jul 23, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | 6.54% | 316 |
| Jul 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 6 |
| Jul 21, 2025 | 2.41 | 2.41 | 2.14 | 2.14 | 2.14 | -11.93% | 1,127 |
| Jul 18, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 16 |
| Jul 17, 2025 | 2.49 | 2.49 | 2.43 | 2.43 | 2.43 | -4.33% | 593 |
| Jul 16, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 68 |
| Jul 15, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 117 |
| Jul 14, 2025 | 2.47 | 2.54 | 2.47 | 2.54 | 2.54 | 0.40% | 2,225 |
| Jul 11, 2025 | 2.54 | 2.54 | 2.53 | 2.53 | 2.53 | -3.07% | 586 |
| Jul 10, 2025 | 2.72 | 2.72 | 2.61 | 2.61 | 2.61 | -2.97% | 1,613 |
| Jul 9, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.13% | 281 |
| Jul 8, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.38% | 1,729 |
| Jul 7, 2025 | 2.83 | 2.83 | 2.65 | 2.65 | 2.65 | -5.36% | 800 |
| Jul 3, 2025 | 2.88 | 2.89 | 2.76 | 2.80 | 2.80 | -2.44% | 5,412 |
| Jul 2, 2025 | 2.75 | 2.87 | 2.75 | 2.87 | 2.87 | 14.07% | 4,008 |
| Jul 1, 2025 | 2.45 | 2.57 | 2.45 | 2.52 | 2.52 | 0.56% | 830 |
| Jun 30, 2025 | 2.59 | 2.59 | 2.44 | 2.50 | 2.50 | -1.50% | 1,656 |
| Jun 27, 2025 | 2.55 | 2.69 | 2.47 | 2.54 | 2.54 | 19.81% | 7,043 |
| Jun 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 15 |
| Jun 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 41 |
| Jun 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 122 |
| Jun 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.95% | 134 |
| Jun 20, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 66 |
| Jun 18, 2025 | 2.11 | 2.11 | 2.01 | 2.02 | 2.02 | -10.14% | 614 |
| Jun 17, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 18 |
| Jun 16, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 2 |
| Jun 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 41 |
| Jun 12, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 18 |
| Jun 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 2 |
| Jun 10, 2025 | 2.33 | 2.33 | 2.25 | 2.25 | 2.25 | 1.26% | 2,050 |
| Jun 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 6.99% | 104 |
| Jun 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 3 |
| Jun 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 35 |
| Jun 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 27 |
| Jun 3, 2025 | 1.97 | 2.08 | 1.97 | 2.08 | 2.08 | -5.68% | 6,806 |
| Jun 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 59 |
| May 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -7.95% | 112 |
| May 29, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 46 |
| May 28, 2025 | 2.28 | 2.39 | 2.28 | 2.39 | 2.39 | 3.91% | 1,050 |
| May 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.44% | 226 |
| May 23, 2025 | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | -2.43% | 441 |
| May 22, 2025 | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | -3.42% | 2,352 |
| May 21, 2025 | 2.50 | 2.50 | 2.43 | 2.43 | 2.43 | -0.82% | 2,513 |
| May 20, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.41% | 961 |