SMC Corporation (SMECF)
OTCMKTS
· Delayed Price · Currency is USD
409.50
+20.90 (5.38%)
Mar 11, 2025, 4:00 PM EST
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 392.70 | 409.65 | 389.50 | 409.50 | 409.50 | 3.73% | 1,764 |
| Mar 10, 2025 | 395.02 | 415.29 | 386.66 | 394.77 | 394.77 | 5.66% | 5,753 |
| Mar 7, 2025 | 372.00 | 387.87 | 363.60 | 373.62 | 373.62 | 3.63% | 2,404 |
| Mar 6, 2025 | 377.55 | 387.25 | 358.10 | 360.55 | 360.55 | -2.32% | 2,656 |
| Mar 5, 2025 | 376.47 | 382.70 | 357.64 | 369.10 | 369.10 | - | 2,466 |
| Mar 4, 2025 | 371.70 | 385.00 | 355.60 | 369.12 | 369.12 | 2.75% | 4,425 |
| Mar 3, 2025 | 362.28 | 381.00 | 343.55 | 359.25 | 359.25 | 0.08% | 4,977 |
| Feb 28, 2025 | 351.30 | 377.00 | 351.30 | 358.96 | 358.96 | -1.15% | 4,212 |
| Feb 27, 2025 | 380.28 | 390.00 | 353.75 | 363.15 | 363.15 | -2.08% | 2,168 |
| Feb 26, 2025 | 378.10 | 390.00 | 362.75 | 370.85 | 370.85 | -1.45% | 3,160 |
| Feb 25, 2025 | 385.53 | 396.00 | 371.00 | 376.30 | 376.30 | -2.81% | 3,860 |
| Feb 24, 2025 | 379.75 | 389.98 | 359.00 | 387.19 | 387.19 | 4.65% | 5,891 |
| Feb 21, 2025 | 378.65 | 389.00 | 367.56 | 370.00 | 370.00 | 1.76% | 2,515 |
| Feb 20, 2025 | 371.70 | 384.00 | 359.39 | 363.60 | 363.60 | 0.15% | 1,806 |
| Feb 19, 2025 | 356.00 | 381.50 | 356.00 | 363.05 | 363.05 | 2.05% | 2,381 |
| Feb 18, 2025 | 370.90 | 384.00 | 355.50 | 355.75 | 355.75 | 2.82% | 3,977 |
| Feb 14, 2025 | 386.00 | 386.00 | 342.00 | 346.00 | 346.00 | -6.98% | 4,923 |
| Feb 13, 2025 | 377.00 | 386.30 | 367.60 | 371.96 | 371.96 | 0.26% | 3,557 |
| Feb 12, 2025 | 364.00 | 383.00 | 364.00 | 371.00 | 371.00 | -0.69% | 2,168 |
| Feb 11, 2025 | 380.56 | 408.37 | 372.15 | 373.57 | 373.57 | -1.26% | 3,650 |
| Feb 10, 2025 | 356.95 | 387.75 | 356.95 | 378.34 | 378.34 | 2.32% | 2,873 |
| Feb 7, 2025 | 373.15 | 392.00 | 369.00 | 369.75 | 369.75 | -1.92% | 2,824 |
| Feb 6, 2025 | 373.08 | 392.00 | 371.57 | 377.00 | 377.00 | 1.48% | 3,362 |
| Feb 5, 2025 | 375.28 | 386.75 | 367.00 | 371.50 | 371.50 | 0.75% | 5,502 |
| Feb 4, 2025 | 372.10 | 384.00 | 360.75 | 368.75 | 368.75 | -0.17% | 2,977 |
| Feb 3, 2025 | 373.56 | 385.50 | 365.84 | 369.38 | 369.38 | -2.54% | 3,745 |
| Jan 31, 2025 | 384.50 | 408.99 | 377.76 | 379.00 | 379.00 | -3.16% | 5,122 |
| Jan 30, 2025 | 391.53 | 405.00 | 378.05 | 391.38 | 391.38 | 2.72% | 13,592 |
| Jan 29, 2025 | 385.80 | 402.50 | 369.10 | 381.00 | 381.00 | -5.38% | 22,948 |
| Jan 28, 2025 | 389.24 | 410.00 | 389.24 | 402.65 | 402.65 | 4.08% | 6,460 |
| Jan 27, 2025 | 389.08 | 398.15 | 381.50 | 386.85 | 386.85 | 0.60% | 11,745 |
| Jan 24, 2025 | 393.10 | 411.04 | 376.00 | 384.55 | 384.55 | 1.36% | 4,730 |
| Jan 23, 2025 | 388.89 | 404.38 | 375.75 | 379.40 | 379.40 | -3.02% | 5,777 |
| Jan 22, 2025 | 391.36 | 407.72 | 377.00 | 391.23 | 391.23 | 2.59% | 3,907 |
| Jan 21, 2025 | 364.00 | 396.00 | 364.00 | 381.37 | 381.37 | 3.30% | 9,420 |
| Jan 17, 2025 | 377.56 | 390.00 | 366.06 | 369.19 | 369.19 | 3.00% | 5,687 |
| Jan 16, 2025 | 381.68 | 397.36 | 358.45 | 358.45 | 358.45 | -2.16% | 10,285 |
| Jan 15, 2025 | 388.74 | 388.74 | 357.72 | 366.35 | 366.35 | 2.15% | 2,284 |
| Jan 14, 2025 | 368.18 | 371.49 | 355.50 | 358.65 | 358.65 | -3.17% | 2,725 |
| Jan 13, 2025 | 370.00 | 401.15 | 367.06 | 370.40 | 370.40 | -2.27% | 10,112 |
| Jan 10, 2025 | 386.29 | 398.45 | 368.00 | 379.00 | 379.00 | -7.33% | 6,143 |
| Jan 8, 2025 | 393.98 | 409.00 | 380.00 | 409.00 | 409.00 | 3.13% | 1,361 |
| Jan 7, 2025 | 388.00 | 415.40 | 381.42 | 396.60 | 396.60 | -1.51% | 2,952 |
| Jan 6, 2025 | 400.40 | 417.75 | 383.50 | 402.69 | 402.69 | -3.20% | 7,943 |
| Jan 3, 2025 | 416.00 | 416.00 | 375.00 | 416.00 | 416.00 | 10.34% | 3,867 |
| Jan 2, 2025 | 409.99 | 411.00 | 375.00 | 377.00 | 377.00 | -2.08% | 3,625 |
| Dec 31, 2024 | 392.65 | 409.99 | 374.00 | 385.00 | 385.00 | 2.64% | 2,276 |
| Dec 30, 2024 | 373.69 | 411.00 | 373.69 | 375.10 | 375.10 | -4.20% | 8,584 |
| Dec 27, 2024 | 395.00 | 411.50 | 378.50 | 391.54 | 391.54 | -0.62% | 10,608 |
| Dec 26, 2024 | 393.71 | 411.99 | 375.37 | 394.00 | 394.00 | -1.03% | 4,102 |