Skip to main content
SolarMax Technology, Inc. (SMXT)
NASDAQ: SMXT · Real-Time Price · USD
1.270
+0.070 (5.83%)
At close: Dec 20, 2024, 4:00 PM
1.310
+0.040 (3.15%)
After-hours: Dec 20, 2024, 7:11 PM EST

SolarMax Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.191.321.181.271.275.83%2,402,008
Dec 19, 20241.201.491.151.201.20-516,700
Dec 18, 20241.301.541.201.201.20-2.44%323,516
Dec 17, 20241.131.341.101.231.235.13%352,210
Dec 16, 20241.591.721.101.171.17-26.88%419,200
Dec 13, 20241.992.001.591.601.60-19.60%319,717
Dec 12, 20241.702.151.701.991.9917.06%629,887
Dec 11, 20241.761.791.581.701.70-6.08%218,638
Dec 10, 20242.092.111.751.811.81-12.14%434,796
Dec 9, 20242.282.302.042.062.06-11.21%293,916
Dec 6, 20242.122.482.082.322.321.75%784,850
Dec 5, 20242.242.351.982.282.28-684,531
Dec 4, 20242.482.701.922.282.280.88%1,275,074
Dec 3, 20241.862.691.862.262.2624.18%3,112,500
Dec 2, 20241.802.081.631.821.825.20%1,362,140
Nov 29, 20241.471.881.461.731.7316.89%1,139,900
Nov 27, 20241.211.501.211.481.4822.31%571,845
Nov 26, 20241.171.241.111.211.217.08%204,914
Nov 25, 20241.141.171.101.131.132.73%133,286
Nov 22, 20241.071.101.011.101.103.77%31,587
Nov 21, 20241.021.070.971.061.061.92%44,704
Nov 20, 20241.031.151.011.041.04-0.95%88,711
Nov 19, 20240.981.050.911.051.056.05%76,000
Nov 18, 20241.001.000.950.990.994.21%53,649
Nov 15, 20241.001.050.930.950.95-8.64%131,142
Nov 14, 20241.031.111.001.041.04-1.89%64,389
Nov 13, 20241.141.281.031.061.06-6.19%237,278
Nov 12, 20240.981.130.981.131.138.65%142,800
Nov 11, 20240.991.060.941.041.047.63%313,598
Nov 8, 20240.950.970.900.970.974.98%109,811
Nov 7, 20240.940.980.910.920.92-5.42%78,365
Nov 6, 20240.910.980.890.970.974.36%100,401
Nov 5, 20240.910.940.890.930.933.93%75,208
Nov 4, 20240.870.940.870.900.900.11%113,100
Nov 1, 20240.940.950.880.900.90-4.07%54,200
Oct 31, 20240.950.960.880.930.93-2.56%109,430
Oct 30, 20240.921.000.840.960.963.42%116,024
Oct 29, 20240.950.950.890.930.93-2.40%92,843
Oct 28, 20240.970.980.900.950.952.79%67,796
Oct 25, 20240.990.990.870.920.92-6.66%79,700
Oct 24, 20240.921.060.880.990.995.70%286,341
Oct 23, 20240.790.950.790.940.9414.25%124,349
Oct 22, 20240.850.860.780.820.82-4.33%86,000
Oct 21, 20240.880.880.820.860.86-1.39%85,900
Oct 18, 20240.860.890.810.870.875.95%77,500
Oct 17, 20240.860.860.790.820.82-4.51%51,024
Oct 16, 20240.870.890.820.860.86-2.40%58,240
Oct 15, 20240.910.940.870.880.88-2.22%67,000
Oct 14, 20240.920.940.880.900.90-1.76%80,600
Oct 11, 20240.860.950.860.920.922.93%117,000
Oct 10, 20240.850.950.800.890.89-5.88%393,900
Oct 9, 20240.931.170.680.950.9515.97%3,516,000
Oct 8, 20240.730.850.710.820.8213.28%275,049
Oct 7, 20240.690.780.630.720.7215.98%249,672
Oct 4, 20240.620.670.610.620.620.15%73,950
Oct 3, 20240.620.640.600.620.62-3.13%101,100
Oct 2, 20240.690.690.600.640.64-3.53%135,500
Oct 1, 20240.650.670.620.660.665.00%143,332
Sep 30, 20240.690.690.600.630.63-4.77%246,750
Sep 27, 20240.730.730.650.660.66-6.61%620,653
Sep 26, 20240.720.730.680.710.71-175,317
Sep 25, 20240.740.770.700.710.71-0.78%113,726
Sep 24, 20240.800.840.720.720.72-8.84%204,543
Sep 23, 20240.850.880.760.790.79-10.38%212,900
Sep 20, 20240.820.980.800.880.889.02%393,700
Sep 19, 20240.830.850.800.800.80-1.99%224,500
Sep 18, 20240.910.910.800.820.82-8.76%215,500
Sep 17, 20240.980.980.870.900.90-4.98%277,523
Sep 16, 20241.021.020.920.950.95-4.28%153,224
Sep 13, 20240.991.020.920.990.99-2.20%159,773
Sep 12, 20241.141.140.991.011.01-9.01%603,810
Sep 11, 20241.101.221.061.111.11-622,054
Sep 10, 20241.311.411.101.111.11-15.27%619,309
Sep 9, 20241.402.001.251.311.31-12.08%1,541,529
Sep 6, 20241.031.490.961.491.4939.25%2,393,000
Sep 5, 20241.101.111.041.071.07-2.73%80,900
Sep 4, 20241.091.151.011.101.10-144,078
Sep 3, 20241.111.111.061.101.10-155,819
Aug 30, 20241.231.271.051.101.10-12.00%479,300
Aug 29, 20241.531.601.191.251.25-26.47%681,902
Aug 28, 20242.863.010.911.701.70-41.38%2,687,930
Aug 27, 20243.183.202.852.902.90-10.49%81,584
Aug 26, 20243.063.263.003.243.245.88%123,800
Aug 23, 20243.063.242.983.063.06-85,000
Aug 22, 20243.233.292.973.063.06-4.97%75,900
Aug 21, 20243.423.433.153.223.22-5.85%84,300
Aug 20, 20243.463.503.283.423.42-2.01%64,200
Aug 19, 20243.513.583.163.493.49-1.13%89,100
Aug 16, 20243.513.703.503.533.538.95%157,403
Aug 15, 20243.443.573.003.243.24-3.57%180,404
Aug 14, 20243.613.613.303.363.36-5.35%92,701
Aug 13, 20243.513.623.303.553.551.72%138,300
Aug 12, 20243.143.522.653.493.4912.94%192,187
Aug 9, 20243.263.403.013.093.09-6.93%51,196
Aug 8, 20243.793.933.083.323.32-125,700
Aug 7, 20243.663.733.273.323.32-3.21%145,913
Aug 6, 20244.084.133.303.433.43-16.14%190,059
Aug 5, 20243.814.103.634.094.09-1.68%100,600
Aug 2, 20244.454.454.074.164.16-2.35%49,343
Aug 1, 20244.154.313.924.264.260.47%50,200