SMA Solar Technology AG (SMTGY)
OTCMKTS · Delayed Price · Currency is USD
2.110
+0.020 (0.96%)
Sep 11, 2025, 2:48 PM EDT
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 2.78 | 2.78 | 2.67 | 2.67 | 2.67 | -3.26% | 803 |
| Aug 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 64 |
| Aug 20, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 25 |
| Aug 19, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.62% | 2,029 |
| Aug 18, 2025 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | 12.23% | 8,834 |
| Aug 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Aug 14, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Aug 13, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 9 |
| Aug 12, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 2 |
| Aug 11, 2025 | 2.54 | 2.54 | 2.42 | 2.42 | 2.42 | -6.92% | 5,338 |
| Aug 8, 2025 | 2.63 | 2.68 | 2.59 | 2.60 | 2.60 | 14.54% | 3,508 |
| Aug 7, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.87% | 100 |
| Aug 6, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.18% | 178 |
| Aug 5, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 39 |
| Aug 4, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 28 |
| Aug 1, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 82 |
| 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 |