SMC Corporation (SMECF)
OTC: SMECF
· Real-Time Price · USD
344.40
27.40 (8.64%)
At close: Oct 03, 2025, 12:18 PM
345.40
0.29%
After-hours: Oct 02, 2025, 08:00 PM EDT
SMECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 333.80 | 345.45 | 321.18 | 345.40 | 345.40 | 8.96% | 986 |
| Oct 2, 2025 | 315.12 | 324.00 | 312.90 | 317.00 | 317.00 | 4.02% | 1,400 |
| Oct 1, 2025 | 314.60 | 325.50 | 297.00 | 304.75 | 304.75 | -1.66% | 2,640 |
| Sep 30, 2025 | 311.41 | 318.00 | 302.55 | 309.88 | 309.88 | 0.28% | 20,744 |
| Sep 29, 2025 | 303.15 | 312.00 | 294.75 | 309.01 | 309.01 | 2.66% | 3,900 |
| Sep 26, 2025 | 293.52 | 301.00 | 293.52 | 301.00 | 297.66 | 2.10% | 1,539 |
| Sep 25, 2025 | 297.08 | 300.00 | 292.56 | 294.80 | 291.52 | -3.01% | 3,506 |
| Sep 24, 2025 | 285.95 | 306.00 | 285.95 | 303.94 | 300.56 | 2.33% | 1,800 |
| Sep 23, 2025 | 306.16 | 316.02 | 297.00 | 297.01 | 293.71 | -2.39% | 1,708 |
| Sep 22, 2025 | 306.71 | 306.71 | 288.82 | 304.27 | 300.89 | 2.97% | 48,215 |
| Sep 19, 2025 | 316.35 | 316.35 | 281.00 | 295.50 | 292.22 | -9.31% | 77,600 |
| Sep 18, 2025 | 320.01 | 328.00 | 309.20 | 325.83 | 322.21 | 6.05% | 4,136 |
| Sep 17, 2025 | 319.90 | 321.00 | 304.00 | 307.25 | 303.84 | 2.41% | 1,048 |
| Sep 16, 2025 | 311.95 | 320.75 | 290.00 | 300.01 | 296.68 | 0.14% | 2,807 |
| Sep 15, 2025 | 290.03 | 319.00 | 290.03 | 299.60 | 296.27 | -1.29% | 27,211 |
| Sep 12, 2025 | 308.83 | 317.65 | 300.00 | 303.53 | 300.16 | -3.67% | 2,416 |
| Sep 11, 2025 | 306.33 | 315.10 | 298.00 | 315.10 | 311.60 | 1.32% | 2,700 |
| Sep 10, 2025 | 291.92 | 311.00 | 291.92 | 311.00 | 307.54 | -0.32% | 2,821 |
| Sep 9, 2025 | 294.71 | 312.00 | 294.71 | 312.00 | 308.53 | 4.51% | 1,800 |
| Sep 8, 2025 | 314.91 | 315.21 | 296.75 | 298.55 | 295.23 | -1.09% | 3,700 |
Page 1 of 136