SMA Solar Technology (0NIF) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 52.15 | 54.85 | 48.30 | 49.08 | 49.08 | -10.19% | 6,253 | 0.80 |
| Nov 04, 2026 | 53.28 | 57.00 | 51.95 | 54.65 | 54.65 | +6.32% | 6,681 | 0.86 |
| Nov 03, 2026 | 49.23 | 51.40 | 47.00 | 51.40 | 51.40 | +6.02% | 80,238 | 12.28 |
| Nov 02, 2026 | 47.89 | 48.84 | 47.30 | 48.48 | 48.48 | +2.19% | 1,407 | 0.21 |
| Oct 30, 2026 | 50.35 | 48.98 | 47.14 | 47.44 | 47.44 | -6.25% | 1,078 | 0.16 |
| Oct 29, 2026 | 50.22 | 50.60 | 48.92 | 50.60 | 50.60 | +2.22% | 846 | 0.13 |
| Oct 28, 2026 | 49.34 | 50.70 | 48.98 | 49.50 | 49.50 | +0.16% | 2,266 | 0.34 |
| Oct 27, 2026 | 48.55 | 49.46 | 48.00 | 49.42 | 49.42 | +1.81% | 1,260 | 0.18 |
| Oct 26, 2026 | 48.06 | 48.96 | 47.62 | 48.54 | 48.54 | +2.36% | 2,818 | 0.41 |
| Oct 23, 2026 | 48.67 | 51.50 | 47.16 | 47.42 | 47.42 | -5.16% | 2,579 | 0.38 |
| Oct 22, 2026 | 53.38 | 52.70 | 50.00 | 50.00 | 50.00 | -7.06% | 655 | 0.09 |
| Oct 21, 2026 | 52.45 | 54.00 | 52.00 | 53.80 | 53.80 | +3.96% | 2,095 | 0.28 |
| Oct 20, 2026 | 55.73 | 54.60 | 50.40 | 51.75 | 51.75 | -8.00% | 12,550 | 1.70 |
| Oct 19, 2026 | 57.63 | 57.75 | 55.50 | 56.25 | 56.25 | -2.93% | 90,037 | 10.67 |
| Oct 16, 2026 | 58.70 | 58.85 | 57.55 | 57.95 | 57.95 | +0.87% | 2,033 | 0.22 |
| Oct 15, 2026 | 60.65 | 58.85 | 55.80 | 57.45 | 57.45 | -5.12% | 107,937 | 14.23 |
| Oct 14, 2026 | 61.48 | 64.05 | 60.55 | 60.55 | 60.55 | -2.96% | 4,902 | 0.55 |
| Oct 13, 2026 | 58.45 | 62.70 | 57.95 | 62.40 | 62.40 | +4.44% | 657 | 0.07 |
| Oct 12, 2026 | 59.63 | 60.00 | 58.80 | 59.75 | 59.75 | +1.10% | 1,788 | 0.20 |
| Oct 09, 2026 | 57.78 | 59.15 | 57.15 | 59.10 | 59.10 | +1.63% | 75 | 0.01 |
| Oct 08, 2026 | 58.20 | 58.75 | 57.55 | 58.15 | 58.15 | -0.77% | 78,693 | 10.18 |
| Oct 07, 2026 | 59.53 | 60.45 | 58.60 | 58.60 | 58.60 | -2.01% | 189 | 0.02 |
| Oct 06, 2026 | 62.10 | 60.85 | 59.00 | 59.80 | 59.80 | +0.76% | 655 | 0.08 |
| Oct 05, 2026 | 61.83 | 61.80 | 58.95 | 59.35 | 59.35 | -1.74% | 98 | 0.01 |
| Oct 02, 2026 | 59.23 | 61.90 | 59.45 | 60.40 | 60.40 | +2.37% | 254 | 0.03 |
| Oct 01, 2026 | 60.65 | 60.95 | 58.35 | 59.00 | 59.00 | -0.34% | 18,526 | 2.46 |
| Sep 30, 2026 | 57.38 | 60.00 | 57.75 | 59.20 | 59.20 | +2.42% | 1,950 | 0.25 |
| Sep 29, 2026 | 56.15 | 57.80 | 56.00 | 57.80 | 57.80 | +3.77% | 4,739 | 0.61 |
| Sep 28, 2026 | 55.63 | 56.40 | 53.90 | 55.70 | 55.70 | -2.79% | 690 | 0.09 |
| Sep 25, 2026 | 55.83 | 58.05 | 57.05 | 57.30 | 57.30 | +1.60% | 430 | 0.05 |
| Sep 24, 2026 | 58.65 | 60.05 | 56.40 | 56.40 | 56.40 | -5.21% | 360 | 0.04 |
| Sep 23, 2026 | 64.00 | 62.30 | 59.15 | 59.50 | 59.50 | -3.80% | 385 | 0.04 |
| Sep 22, 2026 | 59.33 | 62.00 | 57.30 | 61.85 | 61.85 | +5.10% | 871 | 0.10 |
| Sep 21, 2026 | 57.63 | 59.05 | 57.50 | 58.85 | 58.85 | +2.35% | 269 | 0.03 |
| Sep 18, 2026 | 58.25 | 58.40 | 56.85 | 57.50 | 57.50 | +2.04% | 309 | 0.03 |
| Sep 17, 2026 | 54.75 | 56.75 | 54.50 | 56.35 | 56.35 | +1.94% | 362 | 0.04 |
| Sep 16, 2026 | 57.13 | 56.60 | 54.50 | 55.28 | 55.28 | -1.56% | 304 | 0.03 |
| Sep 15, 2026 | 58.25 | 58.30 | 56.15 | 56.15 | 56.15 | -2.52% | 468 | 0.05 |
| Sep 14, 2026 | 59.68 | 58.65 | 55.60 | 57.60 | 57.60 | -2.45% | 21,926 | 2.39 |
| Sep 11, 2026 | 60.85 | 60.10 | 58.65 | 59.05 | 59.05 | -0.84% | 10,478 | 1.11 |
| Sep 10, 2026 | 63.68 | 62.15 | 57.00 | 59.55 | 59.55 | -3.17% | 873 | 0.09 |
| Sep 09, 2026 | 64.75 | 63.80 | 60.35 | 61.50 | 61.50 | -2.77% | 1,762 | 0.18 |
| Sep 08, 2026 | 60.65 | 63.70 | 60.35 | 63.25 | 63.25 | +4.55% | 761 | 0.08 |
| Sep 07, 2026 | 55.63 | 60.55 | 57.90 | 60.50 | 60.50 | +6.51% | 2,688 | 0.28 |
| Sep 04, 2026 | 59.43 | 57.80 | 56.80 | 56.80 | 56.80 | +0.09% | 175 | 0.02 |
| Sep 03, 2026 | 55.83 | 57.05 | 55.45 | 56.75 | 56.75 | +2.44% | 11 | 0.00 |
| Sep 02, 2026 | 59.83 | 56.50 | 54.85 | 55.40 | 55.40 | -4.40% | 616 | 0.06 |
| Sep 01, 2026 | 59.58 | 60.00 | 57.50 | 57.95 | 57.95 | -1.53% | 1,717 | 0.17 |
| Aug 31, 2026 | 57.75 | 59.20 | 56.85 | 58.85 | 58.85 | +2.79% | 3,194 | 0.31 |
| Aug 28, 2026 | 58.00 | 58.00 | 56.05 | 57.25 | 57.25 | +2.60% | 1,267 | 0.12 |
