TipRanks
Go Ultimate55% OFF

SMA Solar Technology (1S) Historical Prices

IT:1S historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202648.6048.6048.6047.6247.62-5.04%100.06
Oct 29, 202650.1550.5049.8650.1550.15+0.62%00.00
Oct 28, 202649.8450.1049.6249.8449.84+0.85%00.00
Oct 27, 202649.1249.1249.1249.4249.42+1.23%10.01
Oct 26, 202648.9248.9248.9248.8248.82+3.26%70.04
Oct 23, 202650.4050.4050.4047.2847.28-5.53%150.08
Oct 22, 202651.4051.4051.4050.0550.05-6.71%1000.51
Oct 21, 202652.2053.1052.2053.6553.65+3.47%1010.51
Oct 20, 202652.2552.2551.8051.8551.85-7.08%1,1426.39
Oct 19, 202656.0056.0056.0055.8055.80-3.38%100.05
Oct 16, 202658.1558.6558.0057.7557.75+0.43%5002.82
Oct 15, 202657.5057.7057.2557.5057.50-6.12%00.00
Oct 14, 202662.4063.1062.4061.2561.25-1.37%4332.22
Oct 13, 202662.5062.5062.5062.1062.10+2.22%1400.71
Oct 12, 202660.7560.6560.2060.7560.75+0.00%00.00
Oct 09, 202660.7560.6560.2060.7560.75+0.00%00.00
Oct 08, 202660.7560.6560.2060.7560.75+0.00%00.00
Oct 07, 202660.7560.6560.2060.7560.75+0.00%00.00
Oct 06, 202660.7560.6560.2060.7560.75+0.00%00.00
Oct 05, 202660.7560.6560.2060.7560.75+0.00%00.00
Oct 02, 202660.2060.6560.2060.7560.75+2.79%3301.57
Oct 01, 202661.0561.0561.0559.1059.10-1.91%20.01
Sep 30, 202659.8559.8559.4560.2560.25+5.24%400.18
Sep 29, 202656.3056.3056.3057.2557.25+2.88%1000.45
Sep 28, 202655.5555.5554.7555.6555.65-2.62%650.28
Sep 25, 202657.7557.7557.1057.1557.15+1.06%2551.09
Sep 24, 202657.8558.0056.8556.5556.55-4.80%7803.50
Sep 23, 202663.0563.0561.3559.4059.40-4.04%5472.47
Sep 22, 202661.7061.7061.7061.9061.90+5.09%2501.11
Sep 21, 202658.9059.1558.6558.9058.90+2.70%00.00
Sep 18, 202657.7057.7057.1057.3557.35+1.41%5082.23
Sep 17, 202655.0055.0055.0056.5556.55+2.63%600.26
Sep 16, 202655.1055.3554.2055.1055.10-1.96%00.00
Sep 15, 202657.0057.0057.0056.2056.20-2.60%200.08
Sep 14, 202657.7088.0057.4057.7057.70-2.62%00.00
Sep 11, 202659.7059.7059.7059.2559.25-0.34%1,0004.37
Sep 10, 202659.8061.5559.8059.4559.45-3.80%1,2005.67
Sep 09, 202661.8061.8061.8061.8061.80-2.37%00.00
Sep 08, 202663.6063.6063.6063.3063.30+5.24%20.01
Sep 07, 202658.8560.7058.8560.1560.15+5.62%3071.23
Sep 04, 202656.9556.9556.9556.9556.95-1.30%00.00
Sep 03, 202657.7057.7057.7057.7057.70+3.68%00.00
Sep 02, 202655.8555.8555.5555.6555.65-3.97%2170.77
Sep 01, 202659.8059.8059.0057.9557.95-2.52%130.05
Aug 31, 202658.6558.6558.6559.4559.45+3.75%50.02
Aug 28, 202657.7057.7057.2057.3057.30+2.32%90.03
Aug 27, 202656.8056.8056.1056.0056.00+2.94%150.05
Aug 26, 202654.4054.4054.4054.4054.40-2.07%00.00
Aug 25, 202655.5555.5555.5555.5555.55+1.46%00.00
Aug 24, 202654.5054.5054.5054.7554.75-3.10%250.08