SMA Solar Technology AG (SMTGY)
OTCMKTS · Delayed Price · Currency is USD
6.72
+0.61 (9.98%)
Aug 11, 2026, 9:48 AM EST
SMTGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.82% | 160 |
| Jul 31, 2026 | 6.21 | 6.21 | 6.11 | 6.11 | 6.11 | -3.93% | 644 |
| Jul 30, 2026 | 6.49 | 6.49 | 6.36 | 6.36 | 6.36 | -3.12% | 405 |
| Jul 24, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.00% | 110 |
| Jul 23, 2026 | 6.69 | 6.69 | 6.30 | 6.50 | 6.50 | -4.83% | 10,624 |
| Jul 21, 2026 | 6.84 | 6.99 | 6.83 | 6.83 | 6.83 | 1.19% | 3,756 |
| Jul 20, 2026 | 6.80 | 6.96 | 6.75 | 6.75 | 6.75 | -6.25% | 509 |
| Jul 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.23% | 216 |
| Jul 16, 2026 | 7.14 | 7.29 | 7.14 | 7.29 | 7.29 | 0.28% | 454 |
| Jul 15, 2026 | 7.34 | 7.34 | 7.27 | 7.27 | 7.27 | 1.96% | 357 |
| Jul 14, 2026 | 7.22 | 7.30 | 7.13 | 7.13 | 7.13 | 11.41% | 1,143 |
| Jul 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 8.26% | 3,010 |
| Jun 25, 2026 | 5.77 | 5.91 | 5.77 | 5.91 | 5.91 | 0.60% | 2,713 |
| Jun 24, 2026 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | -4.50% | 1,328 |
| Jun 23, 2026 | 6.21 | 6.21 | 6.15 | 6.15 | 6.15 | -7.80% | 443 |
| Jun 22, 2026 | 6.50 | 6.68 | 6.50 | 6.68 | 6.67 | 4.90% | 11,107 |
| Jun 18, 2026 | 6.29 | 6.44 | 6.29 | 6.36 | 6.36 | 4.65% | 2,193 |
| Jun 17, 2026 | 6.41 | 6.41 | 6.08 | 6.08 | 6.08 | 0.58% | 364 |
| Jun 16, 2026 | 5.97 | 6.05 | 5.52 | 6.05 | 6.05 | 7.56% | 9,193 |
| Jun 15, 2026 | 5.77 | 5.77 | 5.62 | 5.62 | 5.62 | 1.26% | 1,751 |
| Jun 10, 2026 | 6.05 | 6.05 | 5.55 | 5.55 | 5.55 | -3.98% | 1,102 |
| Jun 9, 2026 | 6.10 | 6.19 | 5.75 | 5.78 | 5.78 | -11.18% | 4,840 |
| Jun 8, 2026 | 6.81 | 6.84 | 6.45 | 6.51 | 6.51 | 0.12% | 1,979 |
| Jun 5, 2026 | 7.30 | 7.30 | 6.50 | 6.50 | 6.50 | -9.34% | 1,471 |
| Jun 4, 2026 | 7.68 | 7.70 | 7.17 | 7.17 | 7.17 | -6.27% | 1,208 |
| Jun 3, 2026 | 7.55 | 7.65 | 7.34 | 7.65 | 7.65 | 4.22% | 1,265 |
| 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 |