SMC Corporation (SMCAY)
OTCMKTS · Delayed Price · Currency is USD
15.98
+0.35 (2.24%)
Oct 2, 2025, 3:59 PM EDT
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15.90 | 15.98 | 15.87 | 15.94 | - | 1.98% | 8,033 |
| Oct 1, 2025 | 15.51 | 15.73 | 15.51 | 15.63 | 15.63 | 0.45% | 505,019 |
| Sep 30, 2025 | 15.96 | 15.96 | 15.26 | 15.56 | 15.56 | 2.77% | 2,176,487 |
| Sep 29, 2025 | 15.00 | 15.24 | 14.66 | 15.14 | 15.14 | -0.07% | 1,109,059 |
| Sep 26, 2025 | 15.00 | 15.30 | 15.00 | 15.15 | 15.15 | 2.16% | 716,153 |
| Sep 25, 2025 | 14.70 | 14.86 | 14.60 | 14.83 | 14.83 | 1.44% | 651,812 |
| Sep 24, 2025 | 14.75 | 15.00 | 14.61 | 14.62 | 14.62 | -3.82% | 223,152 |
| Sep 23, 2025 | 15.20 | 15.35 | 15.17 | 15.20 | 15.20 | -0.65% | 236,308 |
| Sep 22, 2025 | 15.64 | 15.75 | 14.89 | 15.30 | 15.30 | 3.03% | 1,700,233 |
| Sep 19, 2025 | 15.04 | 15.04 | 14.69 | 14.85 | 14.85 | -5.05% | 618,707 |
| Sep 18, 2025 | 15.67 | 15.67 | 15.55 | 15.64 | 15.64 | 2.02% | 436,197 |
| Sep 17, 2025 | 15.23 | 15.46 | 15.23 | 15.33 | 15.33 | 1.19% | 603,149 |
| Sep 16, 2025 | 15.12 | 15.40 | 15.11 | 15.15 | 15.15 | 1.13% | 3,824,766 |
| Sep 15, 2025 | 15.37 | 15.37 | 14.88 | 14.98 | 14.98 | -1.06% | 3,561,553 |
| Sep 12, 2025 | 14.68 | 15.19 | 14.68 | 15.14 | 15.14 | -0.59% | 320,938 |
| Sep 11, 2025 | 14.85 | 15.27 | 14.85 | 15.23 | 15.23 | 2.70% | 666,288 |
| Sep 10, 2025 | 14.31 | 14.96 | 14.31 | 14.83 | 14.83 | -0.27% | 201,296 |
| Sep 9, 2025 | 15.16 | 15.26 | 14.83 | 14.87 | 14.87 | -1.00% | 264,010 |
| Sep 8, 2025 | 14.67 | 15.04 | 14.67 | 15.02 | 15.02 | -0.20% | 624,180 |
| Sep 5, 2025 | 15.00 | 15.23 | 14.97 | 15.05 | 15.05 | 1.42% | 280,444 |
| Sep 4, 2025 | 14.60 | 14.91 | 14.33 | 14.84 | 14.84 | -0.07% | 1,253,951 |
| Sep 3, 2025 | 15.19 | 15.54 | 14.78 | 14.85 | 14.85 | -0.34% | 1,408,181 |
| Sep 2, 2025 | 15.15 | 15.15 | 14.84 | 14.90 | 14.90 | -2.55% | 519,233 |
| Aug 29, 2025 | 15.60 | 15.74 | 15.27 | 15.29 | 15.29 | -1.10% | 238,706 |
| Aug 28, 2025 | 15.45 | 15.50 | 15.42 | 15.46 | 15.46 | 0.06% | 756,856 |
| Aug 27, 2025 | 15.12 | 15.48 | 15.12 | 15.45 | 15.45 | 1.05% | 1,030,824 |
| Aug 26, 2025 | 15.34 | 15.35 | 15.24 | 15.29 | 15.29 | -0.71% | 370,157 |
| Aug 25, 2025 | 15.41 | 15.74 | 15.40 | 15.40 | 15.40 | 0.46% | 1,183,943 |
| Aug 22, 2025 | 15.71 | 15.71 | 15.11 | 15.33 | 15.33 | 1.59% | 2,957,272 |
| Aug 21, 2025 | 15.18 | 15.31 | 15.06 | 15.09 | 15.09 | -2.58% | 1,064,442 |
| Aug 20, 2025 | 15.45 | 15.49 | 15.13 | 15.49 | 15.49 | -1.15% | 637,582 |
| Aug 19, 2025 | 15.88 | 16.12 | 15.63 | 15.67 | 15.67 | -1.15% | 790,669 |
| Aug 18, 2025 | 15.50 | 16.29 | 15.50 | 15.85 | 15.85 | -3.39% | 1,346,344 |
| Aug 15, 2025 | 16.06 | 16.94 | 16.06 | 16.41 | 16.41 | 0.37% | 560,632 |
| Aug 14, 2025 | 16.64 | 16.64 | 16.17 | 16.35 | 16.35 | -3.08% | 641,514 |
| Aug 13, 2025 | 16.97 | 16.97 | 16.79 | 16.87 | 16.87 | -0.88% | 559,750 |
| Aug 12, 2025 | 16.97 | 17.24 | 16.89 | 17.02 | 17.02 | 0.77% | 186,894 |
| Aug 11, 2025 | 17.42 | 17.42 | 16.84 | 16.89 | 16.89 | - | 462,623 |
| Aug 8, 2025 | 16.40 | 17.20 | 16.40 | 16.89 | 16.89 | -3.92% | 277,898 |
| Aug 7, 2025 | 17.22 | 17.65 | 17.22 | 17.58 | 17.58 | 0.86% | 342,893 |
| Aug 6, 2025 | 17.00 | 17.45 | 17.00 | 17.43 | 17.43 | -0.91% | 160,242 |
| Aug 5, 2025 | 16.82 | 17.82 | 16.82 | 17.59 | 17.59 | -1.18% | 198,313 |
| Aug 4, 2025 | 17.81 | 17.81 | 17.67 | 17.80 | 17.80 | 2.30% | 470,409 |
| Aug 1, 2025 | 16.92 | 17.47 | 16.92 | 17.40 | 17.40 | -0.34% | 336,211 |
| Jul 31, 2025 | 17.10 | 17.65 | 17.10 | 17.46 | 17.46 | -1.69% | 272,945 |
| Jul 30, 2025 | 17.41 | 18.30 | 17.41 | 17.76 | 17.76 | -2.26% | 206,067 |
| Jul 29, 2025 | 17.43 | 18.25 | 17.43 | 18.17 | 18.17 | -0.60% | 448,311 |
| Jul 28, 2025 | 18.79 | 18.88 | 18.28 | 18.28 | 18.28 | -0.44% | 148,505 |
| Jul 25, 2025 | 18.39 | 18.50 | 18.20 | 18.36 | 18.36 | -2.86% | 160,151 |
| Jul 24, 2025 | 19.00 | 19.01 | 18.75 | 18.90 | 18.90 | 0.21% | 360,760 |