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