SMC Corporation (SMCAY)
OTCMKTS
· Delayed Price · Currency is USD
18.97
-0.29 (-1.51%)
May 21, 2025, 3:59 PM EDT
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 15.30 | 15.30 | 14.83 | 15.19 | 15.19 | 1.27% | 405,085 |
| Apr 21, 2025 | 14.30 | 15.24 | 14.30 | 15.00 | 15.00 | -3.97% | 524,734 |
| Apr 17, 2025 | 15.35 | 15.71 | 15.02 | 15.62 | 15.62 | -0.32% | 345,952 |
| Apr 16, 2025 | 15.19 | 16.09 | 15.19 | 15.67 | 15.67 | -0.44% | 461,943 |
| Apr 15, 2025 | 15.22 | 16.10 | 15.22 | 15.74 | 15.74 | -1.07% | 565,880 |
| Apr 14, 2025 | 15.27 | 16.10 | 15.27 | 15.91 | 15.91 | -0.93% | 919,565 |
| Apr 11, 2025 | 16.60 | 16.60 | 15.40 | 16.06 | 16.06 | -0.74% | 1,134,990 |
| Apr 10, 2025 | 16.10 | 16.81 | 15.65 | 16.18 | 16.18 | -6.85% | 1,354,000 |
| Apr 9, 2025 | 14.85 | 17.53 | 14.85 | 17.37 | 17.37 | 11.63% | 1,184,897 |
| Apr 8, 2025 | 15.75 | 16.35 | 15.32 | 15.56 | 15.56 | -3.71% | 676,857 |
| Apr 7, 2025 | 15.95 | 16.59 | 15.30 | 16.16 | 16.16 | 1.25% | 789,103 |
| Apr 4, 2025 | 15.53 | 16.56 | 15.53 | 15.96 | 15.96 | -5.95% | 742,090 |
| Apr 3, 2025 | 18.02 | 18.02 | 16.96 | 16.97 | 16.97 | -5.98% | 350,715 |
| Apr 2, 2025 | 17.75 | 18.35 | 17.75 | 18.05 | 18.05 | 0.61% | 492,000 |
| Apr 1, 2025 | 18.25 | 18.25 | 17.60 | 17.94 | 17.94 | -0.94% | 1,211,513 |
| Mar 31, 2025 | 19.20 | 19.20 | 17.66 | 18.11 | 18.11 | -3.41% | 1,365,549 |
| Mar 28, 2025 | 19.50 | 19.50 | 18.51 | 18.75 | 18.75 | -3.50% | 305,101 |
| Mar 27, 2025 | 20.30 | 20.30 | 19.26 | 19.43 | 19.43 | 1.46% | 479,040 |
| Mar 26, 2025 | 19.98 | 19.98 | 19.05 | 19.15 | 19.15 | -0.52% | 682,028 |
| Mar 25, 2025 | 19.22 | 19.28 | 19.03 | 19.25 | 19.25 | 2.50% | 597,916 |
| Mar 24, 2025 | 17.82 | 18.85 | 17.82 | 18.78 | 18.78 | -0.42% | 653,971 |
| Mar 21, 2025 | 19.24 | 19.24 | 18.68 | 18.86 | 18.86 | -0.47% | 331,725 |
| Mar 20, 2025 | 18.39 | 19.06 | 18.39 | 18.95 | 18.95 | -0.52% | 130,547 |
| Mar 19, 2025 | 19.60 | 19.60 | 18.84 | 19.05 | 19.05 | -0.21% | 209,876 |
| Mar 18, 2025 | 19.30 | 19.30 | 18.97 | 19.09 | 19.09 | -1.39% | 183,461 |
| Mar 17, 2025 | 19.50 | 19.50 | 19.18 | 19.36 | 19.36 | 0.89% | 188,657 |
| Mar 14, 2025 | 19.11 | 19.32 | 18.97 | 19.19 | 19.19 | 0.42% | 187,221 |
| Mar 13, 2025 | 19.88 | 19.88 | 19.07 | 19.11 | 19.11 | -2.75% | 196,335 |
| Mar 12, 2025 | 20.12 | 20.12 | 19.12 | 19.65 | 19.65 | -0.05% | 262,825 |
| Mar 11, 2025 | 19.23 | 19.98 | 19.23 | 19.66 | 19.66 | 0.20% | 299,634 |