SMA Solar Technology AG (SMTGY)
OTCMKTS · Delayed Price · Currency is USD
4.300
+0.120 (2.87%)
Mar 23, 2026, 12:07 PM EST
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -1.42% | 1,468 |
| Mar 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 9.00% | 625 |
| Mar 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 10.89% | 1,159 |
| Mar 6, 2026 | 3.46 | 3.52 | 3.46 | 3.51 | 3.51 | -3.09% | 1,602 |
| Mar 5, 2026 | 3.58 | 3.62 | 3.40 | 3.62 | 3.62 | -0.28% | 4,120 |
| Mar 4, 2026 | 3.56 | 3.66 | 3.56 | 3.63 | 3.63 | 6.33% | 3,563 |
| Mar 3, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -8.96% | 301 |
| Mar 2, 2026 | 3.52 | 3.75 | 3.52 | 3.75 | 3.75 | -3.23% | 712 |
| Feb 25, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | 5.30% | 754 |
| Feb 23, 2026 | 3.76 | 3.79 | 3.68 | 3.68 | 3.68 | -4.91% | 2,495 |
| Feb 20, 2026 | 3.87 | 3.87 | 3.83 | 3.87 | 3.87 | -3.97% | 1,112 |
| Feb 18, 2026 | 3.93 | 4.03 | 3.93 | 4.03 | 4.03 | 6.61% | 4,603 |
| Feb 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -7.13% | 207 |
| Feb 11, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.62% | 951 |
| Feb 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 5.06% | 2,802 |
| Feb 9, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -2.78% | 337 |
| Feb 4, 2026 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | -8.10% | 206 |
| Feb 2, 2026 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | -0.48% | 1,211 |
| Jan 30, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 1,304 |
| Jan 29, 2026 | 4.44 | 4.44 | 4.33 | 4.33 | 4.33 | -5.25% | 234 |
| Jan 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3.68% | 863 |
| Jan 22, 2026 | 4.40 | 4.44 | 4.38 | 4.41 | 4.41 | 10.20% | 6,049 |
| Jan 21, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 1.78% | 5,283 |
| Jan 20, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.42% | 101 |
| Jan 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.40% | 861 |
| Jan 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -6.25% | 1,086 |
| Jan 9, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -3.04% | 478 |
| Jan 8, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.41% | 104 |
| Jan 7, 2026 | 4.36 | 4.38 | 4.35 | 4.36 | 4.36 | 0.51% | 2,028 |
| Jan 6, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.07% | 303 |
| Jan 5, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.88% | 613 |
| Jan 2, 2026 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 4.55% | 717 |
| Dec 30, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.77% | 717 |
| Dec 29, 2025 | 3.99 | 3.99 | 3.88 | 3.88 | 3.88 | 2.92% | 2,485 |
| Dec 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | 225 |
| Dec 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.19% | 174 |
| Dec 17, 2025 | 4.13 | 4.13 | 4.01 | 4.01 | 4.01 | -5.69% | 266 |
| Dec 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.63% | 329 |
| Dec 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.97% | 279 |
| Dec 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 7.59% | 2,280 |
| Dec 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.83% | 2,039 |
| Dec 5, 2025 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | -2.11% | 3,569 |
| Dec 4, 2025 | 4.36 | 4.36 | 4.27 | 4.27 | 4.27 | 4.66% | 972 |
| Dec 3, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | 5.15% | 4,976 |
| Dec 2, 2025 | 3.92 | 3.96 | 3.88 | 3.88 | 3.88 | -0.13% | 8,911 |
| Dec 1, 2025 | 4.10 | 4.10 | 3.89 | 3.89 | 3.89 | -3.60% | 1,350 |
| Nov 28, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 10.41% | 1,093 |
| Nov 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1,165 |
| Nov 25, 2025 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -1.35% | 1,027 |
| Nov 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.24% | 512 |