SMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	21.50	22.77	21.50	22.30	22.30	-0.22%	909,985
Feb 10, 2026	22.20	22.40	22.20	22.35	22.35	3.54%	185,585
Feb 9, 2026	20.44	21.69	20.44	21.59	21.59	1.67%	277,794
Feb 6, 2026	20.89	21.26	20.57	21.23	21.23	4.81%	173,858
Feb 5, 2026	20.32	20.42	20.16	20.26	20.26	-0.86%	335,982
Feb 4, 2026	20.96	20.96	19.88	20.43	20.43	0.39%	339,268
Feb 3, 2026	20.27	20.40	20.08	20.35	20.35	5.11%	288,856
Feb 2, 2026	19.47	19.51	18.89	19.36	19.36	-0.31%	855,475
Jan 30, 2026	20.29	20.29	19.38	19.42	19.42	-1.02%	150,884
Jan 29, 2026	20.35	20.35	19.27	19.62	19.62	-4.06%	262,138
Jan 28, 2026	21.11	21.11	20.33	20.45	20.45	-	149,786
Jan 27, 2026	20.38	20.53	20.34	20.45	20.45	2.10%	145,956
Jan 26, 2026	20.05	20.22	19.92	20.03	20.03	1.37%	142,298
Jan 23, 2026	19.70	19.82	19.55	19.76	19.76	1.07%	304,440
Jan 22, 2026	19.54	19.59	19.05	19.55	19.55	-2.45%	380,891
Jan 21, 2026	20.29	20.29	19.88	20.04	20.04	-1.18%	542,934
Jan 20, 2026	21.06	21.06	20.21	20.28	20.28	-3.27%	200,060
Jan 16, 2026	21.81	21.81	20.88	20.97	20.97	3.12%	626,551
Jan 15, 2026	21.00	21.00	20.19	20.33	20.33	0.99%	259,352
Jan 14, 2026	20.00	20.13	19.94	20.13	20.13	3.92%	132,073
Jan 13, 2026	18.63	19.48	18.63	19.37	19.37	1.95%	240,049
Jan 12, 2026	18.80	19.18	18.80	19.00	19.00	0.69%	290,809
Jan 9, 2026	18.20	19.00	18.20	18.87	18.87	3.85%	202,420
Jan 8, 2026	18.60	18.60	17.40	18.17	18.17	-1.57%	262,315
Jan 7, 2026	18.50	18.50	18.35	18.46	18.46	0.63%	168,761
Jan 6, 2026	18.50	18.50	18.09	18.35	18.35	-1.26%	225,752
Jan 5, 2026	18.10	18.59	18.10	18.58	18.58	6.84%	389,967
Jan 2, 2026	17.35	17.47	17.28	17.39	17.39	0.78%	216,573
Dec 31, 2025	16.70	17.49	16.70	17.26	17.26	-0.60%	135,166
Dec 30, 2025	18.15	18.15	16.79	17.36	17.36	0.29%	492,455
Dec 29, 2025	16.68	17.62	16.68	17.31	17.31	0.76%	378,851
Dec 26, 2025	17.76	17.76	17.01	17.18	17.18	0.41%	182,262
Dec 24, 2025	17.87	17.87	17.02	17.11	17.11	-0.52%	165,589
Dec 23, 2025	16.58	17.20	16.58	17.20	17.20	-0.12%	464,018
Dec 22, 2025	16.50	17.26	16.50	17.22	17.22	1.00%	501,141
Dec 19, 2025	16.50	17.19	16.23	17.05	17.05	-1.96%	273,825
Dec 18, 2025	17.47	17.54	16.65	17.39	17.39	1.70%	328,876
Dec 17, 2025	16.86	17.37	16.86	17.10	17.10	-1.55%	171,920
Dec 16, 2025	16.86	17.90	16.86	17.37	17.37	-0.86%	153,861
Dec 15, 2025	17.70	17.70	16.91	17.52	17.52	-2.40%	299,188
Dec 12, 2025	18.11	18.19	17.91	17.95	17.95	-2.45%	191,064
Dec 11, 2025	18.85	18.85	17.48	18.40	18.40	-1.45%	280,083
Dec 10, 2025	17.78	18.68	17.78	18.67	18.67	3.21%	203,858
Dec 9, 2025	17.85	18.21	17.85	18.09	18.09	-0.50%	178,073
Dec 8, 2025	18.97	18.97	17.55	18.18	18.18	0.78%	187,814
Dec 5, 2025	17.40	18.18	17.40	18.04	18.04	-3.11%	195,829
Dec 4, 2025	18.30	18.90	18.30	18.62	18.62	4.49%	199,888
Dec 3, 2025	17.65	17.87	17.63	17.82	17.82	-0.61%	330,735
Dec 2, 2025	17.70	18.02	17.70	17.93	17.93	0.17%	401,613
Dec 1, 2025	18.61	18.61	17.22	17.90	17.90	1.82%	398,475