Sma Solar Technology (1S)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 16.43 | 0 | 0 | 0 | DE |
| 4 | 1.9 | 13.1034482759 | 14.5 | 16.43 | 13.96 | 178 | 14.82394366 | DE |
| 12 | 1.68 | 11.4130434783 | 14.72 | 16.43 | 11.05 | 1239 | 13.84151885 | DE |
| 26 | -10.86 | -39.8385913426 | 27.26 | 27.26 | 11.05 | 658 | 15.1749703 | DE |
| 52 | -30.78 | -65.2395082662 | 47.18 | 57.9 | 11.05 | 537 | 17.0432026 | DE |
| 156 | -37.95 | -69.8252069917 | 54.35 | 59.75 | 11.05 | 506 | 18.87064625 | DE |
| 260 | -37.95 | -69.8252069917 | 54.35 | 59.75 | 11.05 | 506 | 18.87064625 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736787300 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1736528100 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1736441700 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1736355300 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1736268900 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1736182500 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1735923300 | 15.09 | 0.04 | 0.27 | 15.09 | 15.09 | 15.09 | 100 |
| 1735836900 | 15.05 | 1.09 | 7.81 | 14.4 | 15.05 | 14.4 | 360 |
| 1735577700 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
| 1735318500 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
| 1734972900 | 13.96 | -0.54 | -3.72 | 13.96 | 13.96 | 13.96 | 50 |
| 1734713700 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734627300 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734540900 | 14.5 | 0.92 | 6.77 | 14.5 | 14.5 | 14.5 | 200 |
| 1734454500 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1734368100 | 13.58 | -0.61 | -4.30 | 13.28 | 13.6 | 13.28 | 300 |
| 1734108900 | 14.19 | -0.91 | -6.03 | 14.25 | 14.25 | 14.19 | 1048 |
| 1734022500 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1733936100 | 15.1 | 0.41 | 2.79 | 15.1 | 15.1 | 15.1 | 200 |
| 1733849700 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.69 | 0 |
| 1733763300 | 14.69 | 0.61 | 4.33 | 14.91 | 14.91 | 14.69 | 350 |
| 1733504100 | 14.08 | 0.14 | 1.00 | 14.08 | 14.08 | 14.08 | 300 |
| 1733417700 | 13.94 | 0.79 | 6.01 | 14.23 | 14.23 | 13.94 | 330 |
| 1733331300 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1733244900 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1733158500 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1732899300 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1732812900 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1732726500 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1732640100 | 13.15 | 0.04 | 0.31 | 13.15 | 13.15 | 13.15 | 100 |
| 1732553700 | 13.11 | 1.37 | 11.67 | 12.21 | 13.11 | 12.21 | 210 |
| 1732294500 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
| 1732208100 | 11.74 | 0.04 | 0.34 | 11.74 | 11.74 | 11.74 | 10 |
| 1732121700 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1732035300 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1731948900 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1731689700 | 11.7 | -0.3 | -2.50 | 11.5 | 11.7 | 11.5 | 200 |
| 1731603300 | 12 | -1.8 | -13.04 | 11.89 | 12 | 11.05 | 1792 |
| 1731516900 | 13.8 | 0.29 | 2.15 | 13.8 | 13.8 | 13.8 | 700 |
| 1731430500 | 13.51 | -1.02 | -7.02 | 13.89 | 13.89 | 13.07 | 12524 |
| 1731344100 | 14.53 | 0.39 | 2.76 | 14.53 | 14.53 | 14.53 | 50 |
| 1731084900 | 14.14 | 0.07 | 0.50 | 14.32 | 14.71 | 14.14 | 10125 |
| 1730998500 | 14.07 | -0.3 | -2.09 | 14.27 | 14.27 | 14.07 | 7 |
| 1730912100 | 14.37 | -1.36 | -8.65 | 14.37 | 14.37 | 14.37 | 120 |
| 1730825700 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1730739300 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1730480100 | 15.73 | -0.26 | -1.63 | 15.85 | 15.85 | 15.73 | 1493 |
| 1730390100 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1730303700 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1730217300 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1730130900 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1729871700 | 15.99 | 0.99 | 6.60 | 15.72 | 15.99 | 15.72 | 132 |
| 1729785300 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1729698900 | 15 | 0.28 | 1.90 | 14.6 | 15 | 14.6 | 153 |
| 1729612500 | 14.72 | -1.03 | -6.54 | 14.72 | 14.72 | 14.72 | 130 |
| 1729526100 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1729266900 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1729180500 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1729094100 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1729007700 | 15.75 | -1.6 | -9.22 | 15.8 | 15.83 | 15.75 | 243 |
| 1728892800 | 17.35 | 0 | 0.00 | 17.35 | 17.35 | 17.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
