SMA Solar Technology AG (SMTGY)
OTCMKTS
· Delayed Price · Currency is USD
2.800
-0.070 (-2.44%)
Jul 3, 2025, 12:14 PM EDT
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 2.88 | 2.89 | 2.76 | 2.80 | 2.80 | -2.44% | 5,412 |
| Jul 2, 2025 | 2.75 | 2.87 | 2.75 | 2.87 | 2.87 | 14.07% | 4,008 |
| Jul 1, 2025 | 2.45 | 2.57 | 2.45 | 2.52 | 2.52 | 0.56% | 830 |
| Jun 30, 2025 | 2.59 | 2.59 | 2.44 | 2.50 | 2.50 | -1.50% | 1,656 |
| Jun 27, 2025 | 2.55 | 2.69 | 2.47 | 2.54 | 2.54 | 19.81% | 7,043 |
| Jun 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 15 |
| Jun 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 41 |
| Jun 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 122 |
| Jun 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.95% | 134 |
| Jun 20, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 66 |
| Jun 18, 2025 | 2.11 | 2.11 | 2.01 | 2.02 | 2.02 | -10.14% | 614 |
| Jun 17, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 18 |
| Jun 16, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 2 |
| Jun 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 41 |
| Jun 12, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 18 |
| Jun 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 2 |
| Jun 10, 2025 | 2.33 | 2.33 | 2.25 | 2.25 | 2.25 | 1.26% | 2,050 |
| Jun 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 6.99% | 104 |
| Jun 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 3 |
| Jun 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 35 |
| Jun 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 27 |
| Jun 3, 2025 | 1.97 | 2.08 | 1.97 | 2.08 | 2.08 | -5.68% | 6,806 |
| Jun 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 59 |
| May 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -7.95% | 112 |
| May 29, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 46 |
| May 28, 2025 | 2.28 | 2.39 | 2.28 | 2.39 | 2.39 | 3.91% | 1,050 |
| May 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.44% | 226 |
| May 23, 2025 | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | -2.43% | 441 |
| May 22, 2025 | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | -3.42% | 2,352 |
| May 21, 2025 | 2.50 | 2.50 | 2.43 | 2.43 | 2.43 | -0.82% | 2,513 |
| May 20, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.41% | 961 |
| May 19, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -1.21% | 620 |
| May 16, 2025 | 2.51 | 2.51 | 2.47 | 2.47 | 2.47 | 1.23% | 1,334 |
| May 15, 2025 | 2.41 | 2.44 | 2.41 | 2.44 | 2.44 | 4.72% | 964 |
| May 14, 2025 | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | 7.37% | 1,710 |
| May 13, 2025 | 2.25 | 2.25 | 2.17 | 2.17 | 2.17 | 0.46% | 16,515 |
| May 12, 2025 | 2.17 | 2.17 | 2.14 | 2.16 | 2.16 | 5.37% | 662 |
| May 9, 2025 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | 7.89% | 1,270 |
| May 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 111 |
| May 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 294 |
| May 6, 2025 | 1.85 | 1.93 | 1.81 | 1.93 | 1.93 | 2.12% | 6,065 |
| May 5, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | 1.72% | 1,808 |
| May 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 9.29% | 1,059 |
| May 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10 |
| Apr 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | 2,102 |
| Apr 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 74 |
| Apr 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 41 |
| 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 |