Skip to main content
SMC Corporation (SMCAY)
OTCMKTS · Delayed Price · Currency is USD
19.69
+0.05 (0.25%)
Dec 20, 2024, 4:00 PM EST

SMC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.0119.8319.0119.7619.760.36%276,705
Dec 23, 202419.5620.0219.5619.6919.69-581,125
Dec 20, 202419.0120.3118.7919.6919.690.25%402,176
Dec 19, 202419.4619.9519.4619.6419.64-0.61%525,221
Dec 18, 202420.0020.5019.7419.7619.76-2.42%508,177
Dec 17, 202419.5920.3119.5920.2520.25-0.59%588,180
Dec 16, 202419.7020.5019.7020.3720.371.93%942,799
Dec 13, 202419.4320.1119.3019.9919.99-1.70%345,312
Dec 12, 202419.7920.5019.7920.3320.33-2.26%333,336
Dec 11, 202420.4820.8220.4820.8020.801.27%242,017
Dec 10, 202420.1520.8020.1520.5420.54-1.20%1,410,877
Dec 9, 202421.1021.1220.7920.7920.79-4.19%1,201,824
Dec 6, 202420.8522.0020.8521.7021.703.28%257,612
Dec 5, 202420.7621.5720.7621.0121.01-2.64%219,698
Dec 4, 202421.5021.8021.4621.5821.58-0.92%196,003
Dec 3, 202421.0021.8720.9621.7821.780.97%188,806
Dec 2, 202421.2522.3421.2521.5721.571.08%248,007
Nov 29, 202421.8722.0020.8121.3421.340.47%130,064
Nov 27, 202421.2821.3421.1321.2421.24-1.94%141,731
Nov 26, 202421.8021.8021.5821.6621.66-0.73%381,982
Nov 25, 202420.9721.9520.9721.8221.820.93%200,418
Nov 22, 202421.2221.6821.2221.6221.620.93%163,743
Nov 21, 202421.3421.5421.3421.4221.420.32%169,417
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