Skip to main content
SMC Corporation (SMCAY)
OTCMKTS · Delayed Price · Currency is USD
21.42
+0.08 (0.37%)
Nov 21, 2024, 3:58 PM EST

SMC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202421.3421.5421.3421.3521.35-149,944
Nov 20, 202421.1121.4021.1121.3521.35-0.73%149,944
Nov 19, 202421.4021.6621.3821.5121.51-0.55%205,431
Nov 18, 202421.3021.7020.8021.6321.632.08%273,928
Nov 15, 202422.2922.2921.1921.1921.190.24%418,115
Nov 14, 202420.5021.3420.5021.1421.14-2.36%184,123
Nov 13, 202421.6021.7921.6021.6521.65-0.73%208,469
Nov 12, 202422.7222.7221.0221.8121.81-0.27%167,091
Nov 11, 202422.0022.2021.7021.8721.87-0.86%204,808
Nov 8, 202422.0022.1221.9322.0622.06-1.08%210,334
Nov 7, 202421.9022.3121.9022.3022.30-1.24%204,827
Nov 6, 202422.0322.5822.0322.5822.580.98%92,182
Nov 5, 202422.9922.9921.9022.3622.363.71%225,283
Nov 4, 202421.2521.7021.2521.5621.560.61%348,959
Nov 1, 202421.6221.6321.3021.4321.430.05%144,335
Oct 31, 202421.4521.5021.2721.4221.42-1.65%395,429
Oct 30, 202422.5022.5021.3721.7821.781.68%678,599
Oct 29, 202420.7621.4520.7621.4221.421.32%1,113,756
Oct 28, 202421.0021.5420.8721.1421.140.67%1,147,147
Oct 25, 202420.9321.1120.9021.0021.001.79%850,555
Oct 24, 202420.3020.6620.3020.6320.630.73%930,754
Oct 23, 202419.6320.8719.6320.4820.48-2.71%1,246,089
Oct 22, 202421.6021.6020.0721.0521.05-2.46%1,144,990
Oct 21, 202422.0822.0821.5021.5821.580.51%1,022,258
Oct 18, 202420.5421.8520.5421.4721.471.75%352,241
Oct 17, 202421.6321.6320.1021.1021.10-0.14%891,352
Oct 16, 202421.4821.4821.0121.1321.13-1.35%191,695
Oct 15, 202421.2622.1321.2521.4221.42-3.60%118,465
Oct 14, 202422.3222.6621.9422.2222.220.63%139,111
Oct 11, 202421.0322.3421.0322.0822.08-1.21%155,562
Oct 10, 202423.0623.0622.1022.3522.350.40%145,195
Oct 9, 202422.5022.5322.2222.2622.260.54%94,359
Oct 8, 202421.6222.4521.6222.1422.14-1.29%94,189
Oct 7, 202422.7122.7122.3322.4322.43-2.27%238,413
Oct 4, 202422.7522.9622.7022.9522.954.51%175,698
Oct 3, 202421.9122.1021.9121.9621.96-1.44%103,798
Oct 2, 202422.1622.3422.0822.2822.280.45%96,395
Oct 1, 202422.1622.9721.9822.1822.18-0.98%116,137
Sep 30, 202423.2023.2022.2522.4022.400.81%134,628
Sep 27, 202423.5623.5622.2122.2222.22-1.99%115,281
Sep 26, 202422.3822.7222.2122.6722.673.05%186,180
Sep 25, 202421.6622.1521.6622.0022.003.29%69,840
Sep 24, 202421.1121.3021.0721.3021.300.09%82,320
Sep 23, 202421.3721.4421.2821.2821.280.05%118,966
Sep 20, 202421.8521.8521.1421.2721.270.28%117,641
Sep 19, 202420.1021.2720.1021.2121.212.12%92,364
Sep 18, 202421.5421.5420.6520.7720.77-0.24%76,305
Sep 17, 202420.0420.9820.0420.8220.82-1.28%108,877
Sep 16, 202420.7521.2320.7521.0921.090.48%877,743
Sep 13, 202420.3121.2920.3120.9920.99-1.92%156,268
Sep 12, 202421.2021.7720.2621.4021.402.59%680,235
Sep 11, 202420.0520.8720.0520.8620.861.66%328,286
Sep 10, 202420.7220.7219.7020.5220.52-1.72%442,187
Sep 9, 202421.3521.6620.8320.8820.882.00%394,739
Sep 6, 202421.4521.4520.4320.4720.47-6.91%590,236
Sep 5, 202421.5822.0921.5821.9921.993.73%650,885
Sep 4, 202421.2121.3921.1321.2021.20-1.26%173,855
Sep 3, 202422.8022.8021.4321.4721.47-7.06%143,808
Aug 30, 202422.1923.1522.1923.1023.101.09%89,640
Aug 29, 202422.6623.1622.6622.8522.851.29%115,892
Aug 28, 202423.4023.4022.3822.5622.56-3.09%275,971
Aug 27, 202424.0924.0922.2923.2823.281.22%79,032
Aug 26, 202423.2323.2323.0023.0023.00-2.13%78,601
Aug 23, 202422.3024.1022.3023.5023.503.02%122,786
Aug 22, 202422.0423.0122.0422.8122.81-2.10%397,297
Aug 21, 202422.3323.3622.3323.3023.301.88%93,984
Aug 20, 202422.4522.9022.1022.8722.871.42%94,679
Aug 19, 202421.5922.6521.5922.5522.55-0.97%133,533
Aug 16, 202422.3922.9322.3322.7722.773.59%120,239
Aug 15, 202421.8822.1121.8821.9821.980.09%237,848
Aug 14, 202421.2422.4721.2421.9621.96-2.14%117,650
Aug 13, 202422.2622.5222.2322.4422.441.26%124,567
Aug 12, 202422.1922.3621.8322.1622.160.45%157,350
Aug 9, 202421.2422.1621.2422.0622.06-1.87%172,201
Aug 8, 202423.0623.0621.3522.4822.48-1.58%285,977
Aug 7, 202424.0024.0022.8222.8422.840.22%1,077,200
Aug 6, 202422.5022.9322.2622.7922.791.60%808,605
Aug 5, 202421.0022.7921.0022.4322.43-0.13%249,634
Aug 2, 202422.3523.4622.2222.4622.46-3.48%96,955
Aug 1, 202423.7723.9223.0823.2723.27-4.81%115,892
Jul 31, 202424.3524.5424.2124.4524.453.41%70,639
Jul 30, 202423.9924.0023.5623.6423.64-0.17%102,022
Jul 29, 202423.6923.7723.6023.6823.680.68%249,782
Jul 26, 202423.0823.6023.0823.5223.523.57%123,727
Jul 25, 202423.2723.2722.6722.7122.71-2.41%158,434
Jul 24, 202424.4824.4823.2723.2723.27-2.84%80,858
Jul 23, 202423.5524.0423.5523.9523.95-1.53%57,548
Jul 22, 202424.3824.3824.1224.3224.32-0.20%121,302
Jul 19, 202424.2924.4724.2724.3724.37-1.22%104,118
Jul 18, 202424.9524.9824.5924.6724.67-3.03%92,065
Jul 17, 202425.0125.6825.0125.4425.44-1.81%74,681
Jul 16, 202425.7625.9125.6725.9125.910.66%39,722
Jul 15, 202426.0926.0925.6625.7425.74-0.31%64,922
Jul 12, 202426.3626.3625.7525.8225.821.02%56,745
Jul 11, 202426.5626.5625.5225.5625.560.16%75,127
Jul 10, 202425.8026.0825.4425.5225.520.35%73,124
Jul 9, 202425.6825.6825.3725.4325.43-0.86%114,651
Jul 8, 202425.6625.6625.5225.6525.653.01%119,976
Jul 5, 202424.2125.8224.2024.9024.901.51%99,727
Jul 3, 202424.3724.6224.3124.5324.531.66%81,501