SMA Solar Technology AG (SMTGY)
OTCMKTS · Delayed Price · Currency is USD
7.65
+0.31 (4.22%)
At close: Jun 3, 2026
SMTGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.66 | 7.66 | 7.34 | 7.34 | 7.34 | -2.78% | 1,778 |
| Jun 1, 2026 | 7.44 | 7.72 | 7.44 | 7.55 | 7.55 | -7.13% | 4,120 |
| May 29, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.31% | 2,429 |
| May 28, 2026 | 7.92 | 8.03 | 7.92 | 8.03 | 8.03 | 1.45% | 476 |
| May 27, 2026 | 7.77 | 7.91 | 7.77 | 7.91 | 7.91 | 0.13% | 7,182 |
| May 22, 2026 | 7.69 | 7.90 | 7.58 | 7.90 | 7.90 | 6.36% | 902 |
| May 21, 2026 | 7.33 | 7.43 | 7.32 | 7.43 | 7.43 | 4.72% | 5,257 |
| May 20, 2026 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | -1.36% | 1,441 |
| May 19, 2026 | 7.41 | 7.41 | 6.99 | 7.19 | 7.19 | -8.81% | 4,718 |
| May 18, 2026 | 8.15 | 8.44 | 7.89 | 7.89 | 7.89 | 5.95% | 9,876 |
| May 15, 2026 | 7.56 | 7.56 | 7.38 | 7.44 | 7.44 | -0.23% | 496 |
| May 14, 2026 | 7.45 | 7.46 | 7.45 | 7.46 | 7.46 | 8.91% | 3,341 |
| May 12, 2026 | 7.11 | 7.25 | 6.85 | 6.85 | 6.85 | -7.18% | 1,077 |
| May 11, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 5.28% | 117 |
| May 7, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.96% | 334 |
| May 6, 2026 | 6.89 | 6.89 | 6.88 | 6.88 | 6.88 | -1.79% | 804 |
| May 5, 2026 | 6.93 | 7.12 | 6.93 | 7.00 | 7.00 | 9.72% | 2,294 |
| May 4, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 3.40% | 867 |
| Apr 29, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.88% | 713 |
| Apr 24, 2026 | 6.04 | 6.06 | 6.04 | 6.06 | 6.06 | 7.00% | 302 |
| Apr 23, 2026 | 5.66 | 5.74 | 5.66 | 5.66 | 5.66 | -1.39% | 3,052 |
| Apr 22, 2026 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | 1.95% | 600 |
| Apr 21, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -0.44% | 1,361 |
| Apr 20, 2026 | 5.66 | 5.66 | 5.54 | 5.66 | 5.66 | 2.63% | 1,450 |
| Apr 17, 2026 | 5.69 | 5.69 | 5.51 | 5.51 | 5.51 | -11.98% | 3,261 |
| Apr 15, 2026 | 6.22 | 6.26 | 6.22 | 6.26 | 6.26 | 6.10% | 1,448 |
| Apr 14, 2026 | 5.73 | 5.90 | 5.73 | 5.90 | 5.90 | 10.28% | 234 |
| Apr 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.29% | 337 |
| Apr 10, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.55% | 977 |
| Apr 9, 2026 | 5.71 | 5.71 | 5.45 | 5.45 | 5.45 | -2.77% | 1,610 |
| Apr 8, 2026 | 5.60 | 5.63 | 5.60 | 5.61 | 5.61 | 5.75% | 535 |
| Apr 7, 2026 | 5.52 | 5.52 | 5.30 | 5.30 | 5.30 | -2.21% | 870 |
| Apr 6, 2026 | 5.42 | 5.66 | 5.42 | 5.42 | 5.42 | -3.39% | 2,208 |
| Apr 1, 2026 | 5.50 | 5.63 | 5.50 | 5.61 | 5.61 | 5.19% | 1,068 |
| Mar 31, 2026 | 5.39 | 5.41 | 5.33 | 5.33 | 5.33 | 5.82% | 2,300 |
| Mar 30, 2026 | 5.31 | 5.31 | 5.04 | 5.04 | 5.04 | -5.79% | 1,112 |
| Mar 27, 2026 | 5.42 | 5.42 | 5.35 | 5.35 | 5.35 | 4.70% | 3,070 |
| Mar 26, 2026 | 4.95 | 5.11 | 4.90 | 5.11 | 5.11 | 11.21% | 13,074 |
| Mar 25, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | 6.86% | 501 |
| Mar 23, 2026 | 4.65 | 4.65 | 4.30 | 4.30 | 4.30 | 2.87% | 1,163 |
| Mar 19, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -1.42% | 1,468 |
| Mar 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 9.00% | 625 |
| Mar 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 10.91% | 1,159 |
| Mar 6, 2026 | 3.46 | 3.52 | 3.46 | 3.51 | 3.51 | -3.11% | 1,602 |
| Mar 5, 2026 | 3.58 | 3.62 | 3.40 | 3.62 | 3.62 | -0.28% | 4,120 |
| Mar 4, 2026 | 3.56 | 3.66 | 3.56 | 3.63 | 3.63 | 6.33% | 3,563 |
| Mar 3, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -8.96% | 301 |
| Mar 2, 2026 | 3.52 | 3.75 | 3.52 | 3.75 | 3.75 | -3.23% | 712 |
| Feb 25, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | 5.30% | 754 |
| Feb 23, 2026 | 3.76 | 3.79 | 3.68 | 3.68 | 3.68 | -4.91% | 2,495 |