Skip to main content
SMA Solar Technology AG (SMTGY)
OTCMKTS · Delayed Price · Currency is USD
1.390
-0.010 (-0.71%)
Jan 31, 2025, 4:00 PM EST

SMA Solar Technology AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20251.321.321.271.271.27-8.63%1,201
Jan 31, 20251.391.391.391.391.39-0.71%751
Jan 30, 20251.401.401.401.401.40-11
Jan 29, 20251.401.401.401.401.40-2
Jan 28, 20251.461.461.401.401.40-4.11%912
Jan 27, 20251.461.461.461.461.46-11
Jan 24, 20251.461.461.461.461.46-26
Jan 23, 20251.461.461.461.461.46-4.58%2,512
Jan 22, 20251.501.531.461.531.53-27,533
Jan 21, 20251.561.591.531.531.53-1.92%913
Jan 17, 20251.601.641.551.561.56-4.29%4,023
Jan 16, 20251.561.631.561.631.63-2.51%477
Jan 15, 20251.671.671.671.671.679.28%178
Jan 14, 20251.531.531.531.531.53-209
Jan 13, 20251.551.551.531.531.532.00%4,550
Jan 10, 20251.601.601.471.501.50-6.83%9,834
Jan 8, 20251.561.611.561.611.6119.26%5,001
Jan 7, 20251.351.351.351.351.35--
Jan 6, 20251.351.351.351.351.35-32
Jan 3, 20251.351.351.351.351.35--
Jan 2, 20251.351.351.351.351.35--
Dec 31, 20241.461.461.351.351.35-8.16%8,000
Dec 30, 20241.471.471.471.471.47-1.34%1,015
Dec 27, 20241.491.491.491.491.49-1.97%307
Dec 26, 20241.521.521.521.521.529.35%404
Dec 24, 20241.401.401.391.391.39-1.42%5,230
Dec 23, 20241.411.431.411.411.417.63%22,904
Dec 20, 20241.311.311.311.311.31-6.43%328
Dec 19, 20241.401.431.401.401.40-2.78%3,629
Dec 18, 20241.561.561.441.441.440.70%1,323
Dec 17, 20241.431.431.431.431.43-14
Dec 16, 20241.351.431.351.431.43-4.67%6,208
Dec 13, 20241.461.561.451.501.50-3.23%3,882
Dec 12, 20241.551.551.551.551.55-259
Dec 11, 20241.661.661.551.551.55-3.13%503
Dec 10, 20241.631.631.571.601.601.91%2,548
Dec 9, 20241.571.571.571.571.577.53%3,775
Dec 6, 20241.481.481.461.461.468.96%921
Dec 5, 20241.341.341.341.341.34-130
Dec 4, 20241.341.341.341.341.34-157
Dec 3, 20241.341.341.341.341.34-5
Dec 2, 20241.341.341.341.341.34-4.29%378
Nov 29, 20241.401.401.401.401.40-66
Nov 27, 20241.411.411.341.401.403.70%4,175
Nov 26, 20241.351.351.351.351.35-2,029
Nov 25, 20241.291.381.291.351.358.00%3,005
Nov 22, 20241.251.251.241.251.250.81%1,571
Nov 21, 20241.221.241.221.241.24-5.34%6,666
Nov 20, 20241.311.311.311.311.31-1.13%428
Nov 19, 20241.341.341.331.331.333.52%2,864
Nov 18, 20241.281.281.281.281.28-45
Nov 15, 20241.331.331.271.281.28-0.78%2,771
Nov 14, 20241.311.321.271.291.29-14.29%10,464
Nov 13, 20241.501.511.501.511.51-4.75%333
Nov 12, 20241.581.581.581.581.58-8
Nov 11, 20241.551.581.511.581.580.64%2,633
Nov 8, 20241.501.571.501.571.57-8,614
Nov 7, 20241.571.571.571.571.572.61%208
Nov 6, 20241.461.551.461.531.53-12.07%7,235
Nov 5, 20241.741.741.741.741.74-4
Nov 4, 20241.741.741.741.741.74-2,099
Nov 1, 20241.671.741.671.741.74-4,270
Oct 31, 20241.741.741.741.741.74--
Oct 30, 20241.741.741.741.741.74-2.25%153
Oct 29, 20241.851.851.751.781.78-1.39%1,598
Oct 28, 20241.771.811.771.811.816.18%11,219
Oct 25, 20241.701.701.701.701.70-0.58%273
Oct 24, 20241.691.731.631.711.714.27%9,253
Oct 23, 20241.641.641.641.641.64-70
Oct 22, 20241.641.641.641.641.64-64
Oct 21, 20241.671.671.641.641.64-2.38%3,558
Oct 18, 20241.641.681.641.681.680.60%8,108
Oct 17, 20241.671.671.671.671.67-445
Oct 16, 20241.751.751.671.671.67-5.11%7,632
Oct 15, 20241.771.771.751.761.76-4.35%2,781
Oct 14, 20241.841.841.841.841.843.37%472
Oct 11, 20241.851.871.781.781.78-3.78%344
Oct 10, 20241.851.851.851.851.85-6.57%4,186
Oct 9, 20241.981.981.981.981.98-26
Oct 8, 20241.981.981.981.981.982.59%3,098
Oct 7, 20242.032.031.931.931.93-3.02%2,531
Oct 4, 20241.991.991.991.991.99-534
Oct 3, 20241.991.991.991.991.99-49
Oct 2, 20241.991.991.991.991.994.74%1,870
Oct 1, 20241.901.901.901.901.90-7.32%509
Sep 30, 20242.052.052.052.052.050.34%3,023
Sep 27, 20242.042.042.042.042.042.66%1,011
Sep 26, 20241.991.991.991.991.99-16
Sep 25, 20242.042.041.981.991.99-2.93%5,225
Sep 24, 20241.952.051.952.052.050.99%301
Sep 23, 20242.032.032.032.032.03-170
Sep 20, 20242.032.032.032.032.03-4.25%517
Sep 19, 20242.122.122.122.122.12-3.20%208
Sep 18, 20242.192.192.192.192.19-15
Sep 17, 20242.192.192.192.192.196.57%1,076
Sep 16, 20242.062.062.062.062.06-28
Sep 13, 20242.062.062.062.062.062.54%1,076
Sep 12, 20242.002.002.002.002.00-144
Sep 11, 20242.002.002.002.002.00-4.11%2,025
Sep 10, 20242.092.092.092.092.09-71