SMA Solar Technology AG (SMTGY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:50PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 02 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,010 |
| 01 May 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 30 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 29 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 26 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 25 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 551 |
| 24 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 23 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1,114 |
| 22 Apr 2024 | 4.63 | 5.17 | 4.63 | 5.17 | 5.17 | 3,648 |
| 19 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 18 Apr 2024 | 5.05 | 5.30 | 5.03 | 5.03 | 5.03 | 1,329 |
| 17 Apr 2024 | 5.09 | 5.09 | 5.06 | 5.06 | 5.06 | 1,672 |
| 16 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 15 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 152 |
| 12 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 11 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 10 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 09 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 08 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 05 Apr 2024 | 5.43 | 5.43 | 5.30 | 5.30 | 5.30 | 300 |
| 04 Apr 2024 | 5.75 | 5.75 | 5.62 | 5.62 | 5.62 | 602 |
| 03 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 02 Apr 2024 | 5.35 | 5.35 | 5.27 | 5.27 | 5.27 | 2,876 |
| 01 Apr 2024 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 355 |
| 28 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 27 Mar 2024 | 5.90 | 6.22 | 5.90 | 6.22 | 6.22 | 1,000 |
| 26 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 477 |
| 25 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 243 |
| 22 Mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 21 Mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 513 |
| 20 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 19 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 18 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 15 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 14 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 13 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 12 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 11 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 287 |
| 08 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 07 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 06 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 05 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 04 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 01 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 180 |
| 29 Feb 2024 | 5.90 | 6.23 | 5.90 | 6.23 | 6.23 | 2,078 |
| 28 Feb 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 512 |
| 27 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 404 |
| 26 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 23 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 22 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 21 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 20 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 16 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 15 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 14 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 13 Feb 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2,508 |
| 12 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 323 |
| 09 Feb 2024 | 5.82 | 5.82 | 5.66 | 5.66 | 5.66 | 685 |
| 08 Feb 2024 | 5.55 | 5.88 | 5.55 | 5.88 | 5.88 | 5,173 |
| 07 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 06 Feb 2024 | 5.04 | 5.05 | 5.03 | 5.03 | 5.03 | 3,450 |
| 05 Feb 2024 | 5.13 | 5.13 | 4.96 | 4.96 | 4.96 | 894 |
| 02 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 461 |
| 01 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 31 Jan 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 30 Jan 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 29 Jan 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 537 |
| 26 Jan 2024 | 5.13 | 5.20 | 5.13 | 5.19 | 5.19 | 3,687 |
| 25 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 956 |
| 24 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 23 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 22 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 19 Jan 2024 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 1,460 |
| 18 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 17 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 16 Jan 2024 | 5.43 | 5.43 | 5.36 | 5.36 | 5.36 | 656 |
| 12 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 11 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 10 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 09 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 08 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 05 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 04 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 03 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 455 |
| 02 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4,013 |
| 29 Dec 2023 | 6.49 | 6.49 | 6.29 | 6.29 | 6.29 | 462 |
| 28 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 27 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 26 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 125 |
| 22 Dec 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 21 Dec 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 20 Dec 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 19 Dec 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 18 Dec 2023 | 6.12 | 6.12 | 6.01 | 6.01 | 6.01 | 861 |
| 15 Dec 2023 | 5.99 | 6.50 | 5.99 | 6.50 | 6.50 | 1,104 |
| 14 Dec 2023 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 2,698 |
| 13 Dec 2023 | 5.59 | 5.84 | 5.59 | 5.84 | 5.84 | 5,476 |
| 12 Dec 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 164 |
| 11 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.