SMA Solar Technology AG (SMTGY)
OTCMKTS · Delayed Price · Currency is USD
2.630
+0.030 (1.15%)
Oct 13, 2025, 1:13 PM EDT
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |