SMC Corporation (SMCAY)
OTCMKTS
· Delayed Price · Currency is USD
17.89
+0.18 (0.99%)
Jul 3, 2025, 12:59 PM EDT
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 17.87 | 17.94 | 17.86 | 17.89 | 17.89 | 0.99% | 134,403 |
| Jul 2, 2025 | 17.70 | 17.72 | 17.53 | 17.71 | 17.71 | -0.28% | 159,498 |
| Jul 1, 2025 | 18.00 | 18.00 | 17.72 | 17.76 | 17.76 | -0.95% | 155,743 |
| Jun 30, 2025 | 17.90 | 18.04 | 17.82 | 17.93 | 17.93 | 1.01% | 212,491 |
| Jun 27, 2025 | 17.45 | 17.85 | 17.45 | 17.75 | 17.75 | 0.06% | 1,021,425 |
| Jun 26, 2025 | 17.79 | 17.94 | 17.69 | 17.74 | 17.74 | 1.66% | 887,694 |
| Jun 25, 2025 | 17.38 | 17.53 | 17.34 | 17.45 | 17.45 | -0.17% | 184,503 |
| Jun 24, 2025 | 18.08 | 18.08 | 17.36 | 17.48 | 17.48 | 0.75% | 206,491 |
| Jun 23, 2025 | 16.53 | 17.36 | 16.53 | 17.35 | 17.35 | 0.70% | 559,647 |
| Jun 20, 2025 | 16.62 | 17.60 | 16.62 | 17.23 | 17.23 | -5.07% | 295,499 |
| Jun 18, 2025 | 18.12 | 18.30 | 18.07 | 18.15 | 18.15 | 0.55% | 443,761 |
| Jun 17, 2025 | 17.69 | 18.63 | 17.69 | 18.05 | 18.05 | -0.88% | 584,042 |
| Jun 16, 2025 | 18.10 | 18.43 | 18.10 | 18.21 | 18.21 | -1.41% | 628,655 |
| Jun 13, 2025 | 18.97 | 18.97 | 18.38 | 18.47 | 18.47 | -0.86% | 213,436 |
| Jun 12, 2025 | 18.91 | 18.91 | 18.58 | 18.63 | 18.63 | -0.64% | 454,671 |
| Jun 11, 2025 | 18.88 | 18.90 | 18.73 | 18.75 | 18.75 | 0.43% | 341,072 |
| Jun 10, 2025 | 18.30 | 18.85 | 18.11 | 18.67 | 18.67 | 2.02% | 227,904 |
| Jun 9, 2025 | 17.67 | 18.49 | 17.67 | 18.30 | 18.30 | -0.49% | 659,308 |
| Jun 6, 2025 | 18.39 | 18.41 | 18.31 | 18.39 | 18.39 | -2.41% | 140,297 |
| Jun 5, 2025 | 18.06 | 19.20 | 18.06 | 18.85 | 18.85 | 0.13% | 376,570 |
| Jun 4, 2025 | 19.00 | 19.00 | 18.75 | 18.82 | 18.82 | -2.23% | 323,440 |
| Jun 3, 2025 | 19.26 | 19.28 | 19.11 | 19.25 | 19.25 | 3.72% | 560,604 |
| Jun 2, 2025 | 19.02 | 19.02 | 18.36 | 18.56 | 18.56 | -1.22% | 403,115 |
| May 30, 2025 | 18.57 | 18.82 | 18.57 | 18.79 | 18.79 | -0.61% | 326,042 |
| May 29, 2025 | 19.50 | 19.50 | 18.80 | 18.91 | 18.91 | 0.03% | 296,881 |
| May 28, 2025 | 19.50 | 19.50 | 18.66 | 18.90 | 18.90 | -0.74% | 1,091,950 |
| May 27, 2025 | 19.50 | 19.50 | 18.12 | 19.04 | 19.04 | 2.81% | 559,941 |
| May 23, 2025 | 19.21 | 19.21 | 18.11 | 18.52 | 18.52 | -2.94% | 509,116 |
| May 22, 2025 | 19.50 | 19.50 | 18.63 | 19.08 | 19.08 | 0.58% | 315,448 |
| May 21, 2025 | 19.10 | 19.27 | 18.89 | 18.97 | 18.97 | -1.51% | 145,069 |
| May 20, 2025 | 19.10 | 19.29 | 19.10 | 19.26 | 19.26 | 3.03% | 288,386 |
| May 19, 2025 | 18.75 | 18.90 | 18.25 | 18.69 | 18.69 | 1.65% | 293,973 |
| May 16, 2025 | 19.03 | 19.03 | 18.31 | 18.39 | 18.39 | 0.13% | 279,296 |
| May 15, 2025 | 18.99 | 18.99 | 18.23 | 18.37 | 18.37 | 1.48% | 278,790 |
| May 14, 2025 | 18.30 | 18.30 | 18.01 | 18.10 | 18.10 | 5.29% | 280,421 |
| May 13, 2025 | 17.69 | 17.69 | 16.41 | 17.19 | 17.19 | 1.72% | 378,898 |
| May 12, 2025 | 16.70 | 17.17 | 16.04 | 16.90 | 16.90 | 3.11% | 565,976 |
| May 9, 2025 | 16.79 | 16.79 | 16.25 | 16.39 | 16.39 | 1.61% | 287,019 |
| May 8, 2025 | 16.55 | 16.55 | 15.99 | 16.13 | 16.13 | 0.69% | 596,062 |
| May 7, 2025 | 15.50 | 16.13 | 15.50 | 16.02 | 16.02 | -2.26% | 408,981 |
| May 6, 2025 | 16.97 | 16.97 | 15.83 | 16.39 | 16.39 | -0.30% | 241,442 |
| May 5, 2025 | 16.96 | 16.96 | 15.68 | 16.44 | 16.44 | 0.92% | 410,218 |
| May 2, 2025 | 16.37 | 16.40 | 16.19 | 16.29 | 16.29 | 0.06% | 247,812 |
| May 1, 2025 | 15.71 | 16.43 | 15.71 | 16.28 | 16.28 | 0.31% | 323,666 |
| Apr 30, 2025 | 16.12 | 16.31 | 16.02 | 16.23 | 16.23 | -0.43% | 250,745 |
| Apr 29, 2025 | 16.00 | 16.31 | 16.00 | 16.30 | 16.30 | 0.62% | 226,310 |
| Apr 28, 2025 | 15.60 | 16.39 | 15.60 | 16.20 | 16.20 | -1.28% | 384,971 |
| Apr 25, 2025 | 15.72 | 16.46 | 15.72 | 16.41 | 16.41 | 3.86% | 198,024 |
| Apr 24, 2025 | 15.65 | 15.80 | 15.51 | 15.80 | 15.80 | 4.91% | 502,498 |
| Apr 23, 2025 | 15.02 | 15.55 | 15.02 | 15.06 | 15.06 | -0.86% | 279,707 |