SMC Corporation (SMECF)
OTCMKTS · Delayed Price · Currency is USD
445.81
-19.19 (-4.13%)
At close: Feb 11, 2026
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 449.10 | 470.60 | 445.81 | 446.31 | - | -4.02% | 126 |
| Feb 10, 2026 | 457.68 | 465.00 | 441.58 | 465.00 | 465.00 | 8.08% | 1,562 |
| Feb 9, 2026 | 443.23 | 452.15 | 422.00 | 430.25 | 430.25 | 4.23% | 928 |
| Feb 6, 2026 | 449.86 | 449.86 | 406.60 | 412.77 | 412.77 | 3.22% | 7,286 |
| Feb 5, 2026 | 398.30 | 428.79 | 398.30 | 399.89 | 399.89 | -2.23% | 1,290 |
| Feb 4, 2026 | 425.11 | 448.01 | 402.25 | 409.00 | 409.00 | 1.70% | 275 |
| Feb 3, 2026 | 402.50 | 428.66 | 402.00 | 402.15 | 402.15 | 0.29% | 347 |
| Feb 2, 2026 | 385.00 | 426.00 | 375.48 | 401.00 | 401.00 | 3.00% | 6,093 |
| Jan 30, 2026 | 381.28 | 414.55 | 381.28 | 389.31 | 389.31 | 0.60% | 211 |
| Jan 29, 2026 | 400.10 | 400.10 | 387.00 | 387.00 | 387.00 | -5.75% | 1,515 |
| Jan 28, 2026 | 398.16 | 432.39 | 398.16 | 410.63 | 410.63 | 2.06% | 201 |
| Jan 27, 2026 | 400.01 | 412.08 | 400.01 | 402.35 | 402.35 | 2.37% | 334 |
| Jan 26, 2026 | 408.66 | 424.60 | 392.85 | 393.05 | 393.05 | 2.33% | 1,760 |
| Jan 23, 2026 | 390.23 | 410.00 | 384.05 | 384.11 | 384.11 | -0.86% | 92,005 |
| Jan 22, 2026 | 383.07 | 392.00 | 383.07 | 387.45 | 387.45 | -2.77% | 274,346 |
| Jan 21, 2026 | 409.49 | 423.45 | 394.43 | 398.50 | 398.50 | -1.06% | 76,013 |
| Jan 20, 2026 | 443.37 | 443.37 | 402.19 | 402.76 | 402.76 | -2.03% | 6,529 |
| Jan 16, 2026 | 433.21 | 447.83 | 408.84 | 411.10 | 411.10 | 2.69% | 4,322 |
| Jan 15, 2026 | 400.35 | 415.00 | 400.35 | 400.35 | 400.35 | -3.53% | 1,624 |
| Jan 14, 2026 | 393.00 | 416.41 | 393.00 | 415.00 | 415.00 | 5.07% | 1,190 |
| Jan 13, 2026 | 400.93 | 400.93 | 378.00 | 394.99 | 394.99 | 3.83% | 2,415 |
| Jan 12, 2026 | 379.95 | 395.00 | 362.15 | 380.41 | 380.41 | -2.97% | 10,062 |
| Jan 9, 2026 | 376.03 | 392.05 | 360.25 | 392.05 | 392.05 | 3.99% | 2,105 |
| Jan 8, 2026 | 365.08 | 377.00 | 353.10 | 377.00 | 377.00 | -4.55% | 2,692 |
| Jan 7, 2026 | 380.21 | 395.00 | 357.00 | 394.99 | 394.99 | 8.22% | 1,027 |
| Jan 6, 2026 | 375.95 | 395.00 | 364.05 | 365.00 | 365.00 | -1.55% | 1,534 |
| Jan 5, 2026 | 381.95 | 395.00 | 363.00 | 370.75 | 370.75 | 3.06% | 6,778 |
| Jan 2, 2026 | 359.40 | 379.00 | 338.00 | 359.75 | 359.75 | 4.08% | 4,261 |
| Dec 31, 2025 | 339.00 | 379.00 | 339.00 | 345.65 | 345.65 | -0.96% | 1,361 |
| Dec 30, 2025 | 328.00 | 379.00 | 328.00 | 349.00 | 349.00 | 0.91% | 1,464 |
| Dec 29, 2025 | 336.00 | 376.00 | 336.00 | 345.85 | 345.85 | 1.06% | 4,555 |
| Dec 26, 2025 | 353.40 | 374.14 | 333.50 | 342.22 | 342.22 | -1.98% | 4,149 |
| Dec 24, 2025 | 352.12 | 374.00 | 328.60 | 349.14 | 349.14 | 3.59% | 1,340 |
| Dec 23, 2025 | 355.05 | 377.00 | 334.00 | 337.05 | 337.05 | -2.06% | 2,533 |
| Dec 22, 2025 | 342.89 | 375.18 | 335.05 | 344.15 | 344.15 | 3.63% | 6,570 |
| Dec 19, 2025 | 358.59 | 358.59 | 330.00 | 332.10 | 332.10 | -4.36% | 3,894 |
| Dec 18, 2025 | 361.60 | 361.60 | 342.00 | 347.25 | 347.25 | 2.12% | 3,180 |
| Dec 17, 2025 | 341.95 | 360.74 | 340.00 | 340.05 | 340.05 | -0.69% | 3,125 |
| Dec 16, 2025 | 370.42 | 379.00 | 337.00 | 342.40 | 342.40 | -2.31% | 2,129 |
| Dec 15, 2025 | 385.82 | 385.82 | 348.87 | 350.49 | 350.49 | -1.55% | 4,738 |
| Dec 12, 2025 | 376.40 | 376.40 | 356.00 | 356.00 | 356.00 | -5.07% | 2,455 |
| Dec 11, 2025 | 377.67 | 395.00 | 357.00 | 375.00 | 375.00 | 3.73% | 3,543 |
| Dec 10, 2025 | 381.52 | 386.28 | 360.11 | 361.52 | 361.52 | 0.16% | 1,555 |
| Dec 9, 2025 | 371.05 | 386.00 | 356.00 | 360.94 | 360.94 | 0.96% | 2,329 |
| Dec 8, 2025 | 377.99 | 394.99 | 356.00 | 357.50 | 357.50 | 0.55% | 4,151 |
| Dec 5, 2025 | 367.12 | 381.10 | 355.05 | 355.56 | 355.56 | -1.64% | 3,763 |
| Dec 4, 2025 | 373.00 | 395.00 | 361.20 | 361.50 | 361.50 | 2.25% | 2,327 |
| Dec 3, 2025 | 347.79 | 385.00 | 347.79 | 353.54 | 353.54 | -1.79% | 5,366 |
| Dec 2, 2025 | 346.03 | 395.00 | 346.03 | 360.00 | 360.00 | -0.30% | 3,029 |
| Dec 1, 2025 | 369.64 | 391.07 | 348.21 | 361.09 | 361.09 | 2.60% | 2,274 |