SMC Corporation (SMECF)
OTC: SMECF
· Real-Time Price · USD
312.90
-4.18 (-1.32%)
At close: Aug 19, 2025, 3:16 PM
315.00
0.67%
After-hours: Aug 19, 2025, 04:00 PM EDT
SMECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 320.89 | 330.00 | 309.90 | 315.00 | n/a | -0.66% | 1,934 |
| Aug 18, 2025 | 320.96 | 330.00 | 311.67 | 317.08 | 316.00 | -6.97% | 15,645 |
| Aug 15, 2025 | 337.46 | 340.83 | 324.00 | 340.83 | 340.83 | -0.00% | 2,844 |
| Aug 14, 2025 | 323.45 | 340.85 | 323.45 | 340.84 | 340.84 | 0.80% | 1,914 |
| Aug 13, 2025 | 335.95 | 350.00 | 335.95 | 338.14 | 338.14 | 0.03% | 1,300 |
| Aug 12, 2025 | 338.78 | 347.00 | 330.83 | 338.03 | 338.03 | 0.13% | 1,400 |
| Aug 11, 2025 | 340.00 | 358.64 | 334.00 | 337.60 | 337.60 | 0.78% | 1,904 |
| Aug 8, 2025 | 343.78 | 352.79 | 335.00 | 335.00 | 335.00 | -7.71% | 2,700 |
| Aug 7, 2025 | 359.63 | 363.00 | 345.30 | 363.00 | 363.00 | 4.80% | 2,100 |
| Aug 6, 2025 | 351.56 | 357.40 | 345.71 | 346.37 | 346.37 | -3.79% | 2,400 |
| Aug 5, 2025 | 343.19 | 364.75 | 343.19 | 360.00 | 360.00 | 0.12% | 1,100 |
| Aug 4, 2025 | 357.94 | 361.50 | 339.10 | 359.58 | 359.58 | -0.80% | 1,600 |
| Aug 1, 2025 | 349.50 | 363.15 | 333.34 | 362.49 | 362.49 | -0.14% | 1,700 |
| Jul 31, 2025 | 354.42 | 363.30 | 344.75 | 363.00 | 363.00 | -1.61% | 5,504 |
| Jul 30, 2025 | 359.57 | 368.95 | 351.50 | 368.95 | 368.95 | -2.91% | 1,900 |
| Jul 29, 2025 | 368.91 | 380.00 | 357.00 | 379.99 | 379.99 | 3.39% | 1,400 |
| Jul 28, 2025 | 365.00 | 388.00 | 365.00 | 367.53 | 367.53 | 1.10% | 1,800 |
| Jul 25, 2025 | 371.42 | 381.00 | 359.18 | 363.52 | 363.52 | -3.83% | 7,008 |
| Jul 24, 2025 | 387.91 | 400.00 | 376.00 | 378.01 | 378.01 | 1.68% | 2,305 |
| Jul 23, 2025 | 369.40 | 389.99 | 369.40 | 371.77 | 371.77 | 9.19% | 1,300 |