SMA Solar Technology AG (SMTGY)
OTCMKTS
· Delayed Price · Currency is USD
1.630
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 54 |
| Apr 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 13.99% | 233 |
| Apr 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 16 |
| Apr 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 44 |
| Apr 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 103 |
| Apr 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 129 |
| Apr 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 12 |
| Apr 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 30 |
| Apr 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 50 |
| Apr 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | 200 |
| Apr 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 178 |
| Apr 9, 2025 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 5.71% | 1,517 |
| Apr 8, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -5.41% | 436 |
| Apr 7, 2025 | 1.50 | 1.54 | 1.43 | 1.48 | 1.48 | -1.99% | 2,621 |
| Apr 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 231 |
| Apr 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 916 |
| Apr 2, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.38% | 2,153 |
| Apr 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 494 |
| Mar 31, 2025 | 1.63 | 1.68 | 1.53 | 1.60 | 1.60 | -20.00% | 20,324 |
| Mar 28, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.96% | 2,406 |
| Mar 27, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -9.73% | 763 |
| Mar 26, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -0.88% | 3,283 |
| Mar 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 107 |
| Mar 24, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.17% | 1,344 |
| Mar 21, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -5.15% | 625 |
| Mar 20, 2025 | 2.36 | 2.36 | 2.33 | 2.33 | 2.33 | -9.34% | 3,749 |
| Mar 19, 2025 | 2.70 | 2.70 | 2.57 | 2.57 | 2.57 | -0.39% | 6,087 |
| Mar 18, 2025 | 2.59 | 2.63 | 2.53 | 2.58 | 2.58 | 5.31% | 5,659 |
| Mar 17, 2025 | 2.47 | 2.48 | 2.43 | 2.45 | 2.45 | 2.51% | 1,601 |
| Mar 14, 2025 | 2.38 | 2.49 | 2.38 | 2.39 | 2.39 | 6.27% | 1,968 |
| Mar 13, 2025 | 2.24 | 2.37 | 2.24 | 2.25 | 2.25 | 5.09% | 20,824 |
| Mar 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.38% | 515 |
| Mar 11, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.55% | 370 |
| Mar 10, 2025 | 2.16 | 2.16 | 1.98 | 1.98 | 1.98 | -8.76% | 15,180 |
| Mar 7, 2025 | 2.20 | 2.20 | 2.13 | 2.17 | 2.17 | 1.02% | 10,756 |
| Mar 6, 2025 | 2.03 | 2.17 | 2.03 | 2.15 | 2.15 | 14.26% | 3,721 |
| Mar 5, 2025 | 1.91 | 1.96 | 1.87 | 1.88 | 1.88 | 25.33% | 16,075 |
| Mar 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 2,218 |
| Mar 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 26 |
| Feb 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 27 |
| Feb 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.33% | 123 |
| Feb 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.95% | 257 |
| Feb 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 88 |
| Feb 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 235 |
| Feb 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 4 |
| Feb 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 95 |
| Feb 19, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.75% | 10,112 |
| Feb 18, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 8.23% | 1,106 |
| Feb 14, 2025 | 1.56 | 1.65 | 1.56 | 1.58 | 1.58 | 8.44% | 10,300 |
| Feb 13, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 5.58% | 10,043 |