SMA Solar Technology AG (SMTGY)
OTCMKTS · Delayed Price · Currency is USD
4.250
+0.185 (4.54%)
Jan 2, 2026, 4:00 PM EST
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 3.75 | 3.75 | 3.68 | 3.71 | 3.71 | -2.65% | 3,145 |
| Nov 20, 2025 | 3.91 | 3.95 | 3.81 | 3.81 | 3.81 | -7.25% | 6,904 |
| Nov 19, 2025 | 4.01 | 4.15 | 4.01 | 4.11 | 4.11 | 15.07% | 941 |
| Nov 18, 2025 | 3.56 | 3.67 | 3.55 | 3.57 | 3.57 | -0.70% | 41,054 |
| Nov 14, 2025 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 6.99% | 6,073 |
| Nov 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.72% | 3,048 |
| Nov 12, 2025 | 3.55 | 3.59 | 3.48 | 3.49 | 3.49 | 1.37% | 20,291 |
| Nov 11, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | 6.93% | 1,524 |
| Nov 10, 2025 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | 0.19% | 1,283 |
| Nov 6, 2025 | 3.22 | 3.26 | 3.21 | 3.21 | 3.21 | 5.62% | 21,815 |
| Nov 5, 2025 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | 2.46% | 1,349 |
| Nov 3, 2025 | 3.11 | 3.11 | 2.97 | 2.97 | 2.97 | -4.19% | 2,214 |
| Oct 30, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -0.64% | 4,092 |
| Oct 29, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.65% | 434 |
| Oct 28, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.97% | 1,714 |
| Oct 27, 2025 | 2.81 | 3.04 | 2.81 | 3.04 | 3.04 | 15.59% | 1,169 |
| Oct 24, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 3.54% | 150 |
| Oct 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.35% | 150 |
| Oct 21, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.78% | 561 |
| Oct 20, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 385 |
| Oct 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 5.18% | 190 |
| Oct 14, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.95% | 2,164 |
| Oct 13, 2025 | 2.64 | 2.64 | 2.63 | 2.63 | 2.63 | 1.15% | 5,414 |
| 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 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 |
| Sep 30, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.44% | 242 |
| Sep 26, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 2.75% | 560 |
| Sep 24, 2025 | 2.39 | 2.39 | 2.36 | 2.36 | 2.36 | -1.67% | 2,134 |
| Sep 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | 146 |