SMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	18.61	18.61	18.19	18.23	18.23	-2.30%	855,690
Feb 26, 2025	19.28	19.28	18.40	18.66	18.66	-0.59%	209,452
Feb 25, 2025	18.60	18.86	18.60	18.77	18.77	2.12%	295,755
Feb 24, 2025	19.37	19.37	18.20	18.38	18.38	-1.45%	576,100
Feb 21, 2025	18.33	18.89	18.33	18.65	18.65	2.25%	704,953
Feb 20, 2025	18.19	18.27	18.13	18.24	18.24	0.94%	177,149
Feb 19, 2025	17.42	18.20	17.42	18.07	18.07	0.72%	377,732
Feb 18, 2025	17.76	18.17	17.76	17.94	17.94	3.22%	578,250
Feb 14, 2025	18.16	18.16	17.18	17.38	17.38	-7.16%	243,450
Feb 13, 2025	19.00	19.00	18.30	18.72	18.72	1.57%	465,572
Feb 12, 2025	18.30	18.66	18.30	18.43	18.43	-1.55%	243,879
Feb 11, 2025	18.60	18.75	18.60	18.72	18.72	-0.43%	238,131
Feb 10, 2025	18.46	19.40	18.46	18.80	18.80	0.80%	391,254
Feb 7, 2025	18.69	18.79	18.59	18.65	18.65	0.05%	228,968
Feb 6, 2025	17.88	18.71	17.88	18.64	18.64	0.05%	1,182,134
Feb 5, 2025	18.55	18.63	18.39	18.63	18.63	1.03%	521,872
Feb 4, 2025	17.51	18.50	17.51	18.44	18.44	-	396,528
Feb 3, 2025	18.00	18.62	18.00	18.44	18.44	-2.79%	654,950
Jan 31, 2025	19.50	19.50	18.94	18.97	18.97	-1.81%	191,991
Jan 30, 2025	19.92	19.92	19.14	19.32	19.32	0.78%	491,652
Jan 29, 2025	19.36	19.36	19.05	19.17	19.17	-3.57%	615,740
Jan 28, 2025	20.44	20.44	18.90	19.88	19.88	2.79%	1,818,397
Jan 27, 2025	20.13	20.13	18.61	19.34	19.34	0.47%	1,686,884
Jan 24, 2025	19.82	19.82	18.85	19.25	19.25	1.21%	506,591
Jan 23, 2025	18.45	19.10	18.45	19.02	19.02	-0.31%	359,594
Jan 22, 2025	19.20	19.70	18.30	19.08	19.08	-0.99%	402,050
Jan 21, 2025	18.76	19.71	18.76	19.27	19.27	3.44%	654,710
Jan 17, 2025	19.26	19.26	18.36	18.63	18.63	0.65%	423,059
Jan 16, 2025	19.30	19.30	18.36	18.51	18.51	1.15%	1,429,987
Jan 15, 2025	18.30	18.35	18.10	18.30	18.30	1.10%	562,570
Jan 14, 2025	17.80	18.40	17.80	18.10	18.10	-3.05%	1,388,507
Jan 13, 2025	18.60	18.73	18.45	18.67	18.67	-0.21%	547,221
Jan 10, 2025	18.19	19.67	18.19	18.71	18.71	-2.14%	432,573
Jan 8, 2025	18.91	19.20	18.90	19.12	19.12	-0.10%	776,062
Jan 7, 2025	19.45	20.17	19.05	19.14	19.14	-1.34%	2,437,697
Jan 6, 2025	20.42	20.42	19.38	19.40	19.40	-0.82%	2,205,414
Jan 3, 2025	19.45	19.79	18.65	19.56	19.56	0.82%	437,701
Jan 2, 2025	19.50	19.56	19.40	19.40	19.40	0.10%	441,461
Dec 31, 2024	19.01	19.70	19.00	19.38	19.38	-0.56%	289,407
Dec 30, 2024	19.30	19.83	19.30	19.49	19.49	-0.66%	512,707
Dec 27, 2024	19.12	19.81	19.12	19.62	19.62	-0.56%	739,409
Dec 26, 2024	20.57	20.57	19.03	19.73	19.73	-0.15%	408,756
Dec 24, 2024	19.01	19.83	19.01	19.76	19.76	0.36%	276,705
Dec 23, 2024	19.56	20.02	19.56	19.69	19.69	-	581,125
Dec 20, 2024	19.01	20.31	18.79	19.69	19.69	0.25%	402,176
Dec 19, 2024	19.46	19.95	19.46	19.64	19.64	-0.61%	525,221
Dec 18, 2024	20.00	20.50	19.74	19.76	19.76	-2.42%	508,177
Dec 17, 2024	19.59	20.31	19.59	20.25	20.25	-0.59%	588,180
Dec 16, 2024	19.70	20.50	19.70	20.37	20.37	1.93%	942,799
Dec 13, 2024	19.43	20.11	19.30	19.99	19.99	-1.70%	345,312
Dec 12, 2024	19.79	20.50	19.79	20.33	20.33	-2.26%	333,336
Dec 11, 2024	20.48	20.82	20.48	20.80	20.80	1.27%	242,017
Dec 10, 2024	20.15	20.80	20.15	20.54	20.54	-1.20%	1,410,877
Dec 9, 2024	21.10	21.12	20.79	20.79	20.79	-4.19%	1,201,824
Dec 6, 2024	20.85	22.00	20.85	21.70	21.70	3.28%	257,612
Dec 5, 2024	20.76	21.57	20.76	21.01	21.01	-2.64%	219,698
Dec 4, 2024	21.50	21.80	21.46	21.58	21.58	-0.92%	196,003
Dec 3, 2024	21.00	21.87	20.96	21.78	21.78	0.97%	188,806
Dec 2, 2024	21.25	22.34	21.25	21.57	21.57	1.08%	248,007
Nov 29, 2024	21.87	22.00	20.81	21.34	21.34	0.47%	130,064
Nov 27, 2024	21.28	21.34	21.13	21.24	21.24	-1.94%	141,731
Nov 26, 2024	21.80	21.80	21.58	21.66	21.66	-0.73%	381,982
Nov 25, 2024	20.97	21.95	20.97	21.82	21.82	0.93%	200,418
Nov 22, 2024	21.22	21.68	21.22	21.62	21.62	0.93%	163,743
Nov 21, 2024	21.34	21.54	21.34	21.42	21.42	0.32%	169,417
Nov 20, 2024	21.11	21.40	21.11	21.35	21.35	-0.73%	149,944
Nov 19, 2024	21.40	21.66	21.38	21.51	21.51	-0.55%	205,431
Nov 18, 2024	21.30	21.70	20.80	21.63	21.63	2.08%	273,928
Nov 15, 2024	22.29	22.29	21.19	21.19	21.19	0.24%	418,115
Nov 14, 2024	20.50	21.34	20.50	21.14	21.14	-2.36%	184,123
Nov 13, 2024	21.60	21.79	21.60	21.65	21.65	-0.73%	208,469
Nov 12, 2024	22.72	22.72	21.02	21.81	21.81	-0.27%	167,091
Nov 11, 2024	22.00	22.20	21.70	21.87	21.87	-0.86%	204,808
Nov 8, 2024	22.00	22.12	21.93	22.06	22.06	-1.08%	210,334
Nov 7, 2024	21.90	22.31	21.90	22.30	22.30	-1.24%	204,827
Nov 6, 2024	22.03	22.58	22.03	22.58	22.58	0.98%	92,182
Nov 5, 2024	22.99	22.99	21.90	22.36	22.36	3.71%	225,283
Nov 4, 2024	21.25	21.70	21.25	21.56	21.56	0.61%	348,959
Nov 1, 2024	21.62	21.63	21.30	21.43	21.43	0.05%	144,335
Oct 31, 2024	21.45	21.50	21.27	21.42	21.42	-1.65%	395,429
Oct 30, 2024	22.50	22.50	21.37	21.78	21.78	1.68%	678,599
Oct 29, 2024	20.76	21.45	20.76	21.42	21.42	1.32%	1,113,756
Oct 28, 2024	21.00	21.54	20.87	21.14	21.14	0.67%	1,147,147
Oct 25, 2024	20.93	21.11	20.90	21.00	21.00	1.79%	850,555
Oct 24, 2024	20.30	20.66	20.30	20.63	20.63	0.73%	930,754
Oct 23, 2024	19.63	20.87	19.63	20.48	20.48	-2.71%	1,246,089
Oct 22, 2024	21.60	21.60	20.07	21.05	21.05	-2.46%	1,144,990
Oct 21, 2024	22.08	22.08	21.50	21.58	21.58	0.51%	1,022,258
Oct 18, 2024	20.54	21.85	20.54	21.47	21.47	1.75%	352,241
Oct 17, 2024	21.63	21.63	20.10	21.10	21.10	-0.14%	891,352
Oct 16, 2024	21.48	21.48	21.01	21.13	21.13	-1.35%	191,695
Oct 15, 2024	21.26	22.13	21.25	21.42	21.42	-3.60%	118,465
Oct 14, 2024	22.32	22.66	21.94	22.22	22.22	0.63%	139,111
Oct 11, 2024	21.03	22.34	21.03	22.08	22.08	-1.21%	155,562
Oct 10, 2024	23.06	23.06	22.10	22.35	22.35	0.40%	145,195
Oct 9, 2024	22.50	22.53	22.22	22.26	22.26	0.54%	94,359
Oct 8, 2024	21.62	22.45	21.62	22.14	22.14	-1.29%	94,189
Oct 7, 2024	22.71	22.71	22.33	22.43	22.43	-2.27%	238,413
Oct 4, 2024	22.75	22.96	22.70	22.95	22.95	4.51%	175,698
Oct 3, 2024	21.91	22.10	21.91	21.96	21.96	-1.44%	103,798