SMC Corporation (SMCAY)
OTCMKTS · Delayed Price · Currency is USD
20.80
-0.54 (-2.53%)
Sep 2, 2026, 1:27 PM EST
SMCAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | - | -1.50% | - |
| Sep 1, 2026 | 21.54 | 21.58 | 21.22 | 21.34 | 21.34 | -3.04% | 91,735 |
| Aug 31, 2026 | 22.99 | 22.99 | 21.88 | 22.01 | 22.01 | 1.01% | 194,369 |
| Aug 28, 2026 | 22.09 | 22.14 | 21.75 | 21.79 | 21.79 | -2.07% | 421,786 |
| Aug 27, 2026 | 22.28 | 22.34 | 22.13 | 22.25 | 22.25 | -0.04% | 77,020 |
| Aug 26, 2026 | 22.20 | 22.44 | 22.17 | 22.26 | 22.26 | -1.59% | 73,012 |
| Aug 25, 2026 | 22.70 | 22.70 | 22.45 | 22.62 | 22.62 | 0.62% | 155,854 |
| Aug 24, 2026 | 22.50 | 22.84 | 22.35 | 22.48 | 22.48 | -1.27% | 207,298 |
| Aug 21, 2026 | 22.96 | 22.96 | 22.69 | 22.77 | 22.77 | 3.64% | 117,691 |
| Aug 20, 2026 | 21.91 | 22.10 | 21.86 | 21.97 | 21.97 | -3.00% | 131,995 |
| Aug 19, 2026 | 22.88 | 22.88 | 22.53 | 22.65 | 22.65 | -1.74% | 103,075 |
| Aug 18, 2026 | 23.40 | 23.47 | 23.01 | 23.05 | 23.05 | -4.99% | 155,064 |
| Aug 17, 2026 | 24.27 | 24.39 | 24.20 | 24.26 | 24.26 | 1.29% | 101,688 |
| Aug 14, 2026 | 24.02 | 24.06 | 23.87 | 23.95 | 23.95 | -1.48% | 116,008 |
| Aug 13, 2026 | 24.30 | 24.47 | 24.18 | 24.31 | 24.31 | -1.26% | 2,322,695 |
| Aug 12, 2026 | 25.17 | 25.17 | 24.55 | 24.62 | 24.62 | -0.24% | 1,471,554 |
| Aug 11, 2026 | 24.60 | 25.00 | 24.60 | 24.68 | 24.68 | 0.16% | 115,531 |
| Aug 10, 2026 | 24.78 | 24.79 | 24.58 | 24.64 | 24.64 | 1.90% | 157,232 |
| Aug 7, 2026 | 23.63 | 24.25 | 23.59 | 24.18 | 24.18 | 2.03% | 463,979 |
| Aug 6, 2026 | 23.64 | 24.16 | 23.64 | 23.70 | 23.70 | -1.25% | 210,726 |
| Aug 5, 2026 | 24.26 | 24.57 | 23.94 | 24.00 | 24.00 | 0.17% | 206,022 |
| Aug 4, 2026 | 23.66 | 24.00 | 23.60 | 23.96 | 23.96 | 6.35% | 121,375 |
| Aug 3, 2026 | 22.02 | 22.60 | 22.02 | 22.53 | 22.53 | 3.54% | 161,385 |
| Jul 31, 2026 | 21.93 | 21.96 | 21.60 | 21.76 | 21.76 | 3.03% | 283,044 |
| Jul 30, 2026 | 20.76 | 21.26 | 20.63 | 21.12 | 21.12 | 7.15% | 369,692 |
| Jul 29, 2026 | 20.14 | 20.59 | 19.69 | 19.71 | 19.71 | -2.14% | 185,771 |
| Jul 28, 2026 | 20.48 | 20.52 | 20.00 | 20.14 | 20.14 | -7.61% | 254,348 |
| Jul 27, 2026 | 22.23 | 22.29 | 21.64 | 21.80 | 21.80 | 0.60% | 203,652 |
| Jul 24, 2026 | 22.07 | 22.52 | 21.60 | 21.67 | 21.67 | -1.05% | 251,885 |
| Jul 23, 2026 | 21.84 | 22.11 | 21.84 | 21.90 | 21.90 | -0.68% | 246,502 |
| Jul 22, 2026 | 21.88 | 22.22 | 21.88 | 22.05 | 22.05 | 0.92% | 124,000 |
| Jul 21, 2026 | 21.52 | 22.03 | 21.52 | 21.85 | 21.85 | 1.63% | 228,366 |
| Jul 20, 2026 | 21.73 | 21.87 | 21.50 | 21.50 | 21.50 | -0.51% | 267,437 |
| Jul 17, 2026 | 21.36 | 21.70 | 21.24 | 21.61 | 21.61 | -3.40% | 339,142 |
| Jul 16, 2026 | 22.95 | 23.52 | 22.25 | 22.37 | 22.37 | -2.36% | 160,192 |
| Jul 15, 2026 | 23.00 | 23.06 | 22.68 | 22.91 | 22.91 | 1.64% | 166,222 |
| Jul 14, 2026 | 22.68 | 22.74 | 22.47 | 22.54 | 22.54 | -0.79% | 136,900 |
| Jul 13, 2026 | 23.01 | 23.02 | 22.72 | 22.72 | 22.72 | -3.28% | 134,456 |
| Jul 10, 2026 | 23.32 | 23.60 | 23.06 | 23.49 | 23.49 | 4.63% | 94,997 |
| Jul 9, 2026 | 22.28 | 22.54 | 22.28 | 22.45 | 22.45 | 2.96% | 139,275 |
| Jul 8, 2026 | 21.78 | 21.81 | 21.50 | 21.81 | 21.81 | -1.96% | 164,917 |
| Jul 7, 2026 | 22.31 | 22.36 | 22.08 | 22.24 | 22.24 | -5.24% | 151,779 |
| Jul 6, 2026 | 23.30 | 23.52 | 23.12 | 23.47 | 23.47 | 4.87% | 289,061 |
| Jul 2, 2026 | 23.06 | 23.37 | 22.24 | 22.38 | 22.38 | -3.49% | 125,680 |
| Jul 1, 2026 | 23.11 | 23.33 | 23.00 | 23.19 | 23.19 | 4.27% | 155,806 |
| Jun 30, 2026 | 22.01 | 22.28 | 22.01 | 22.24 | 22.24 | 0.63% | 119,509 |
| Jun 29, 2026 | 21.72 | 22.10 | 21.68 | 22.10 | 22.10 | -0.99% | 170,470 |
| Jun 26, 2026 | 22.15 | 22.56 | 22.15 | 22.32 | 22.32 | 0.11% | 103,432 |
| Jun 25, 2026 | 22.90 | 22.95 | 22.21 | 22.30 | 22.30 | 3.46% | 122,904 |
| Jun 24, 2026 | 22.20 | 22.20 | 21.24 | 21.55 | 21.55 | -1.73% | 164,033 |