SMC Corporation (SMECF)
OTCMKTS
· Delayed Price · Currency is USD
327.45
+1.10 (0.34%)
May 2, 2025, 4:00 PM EDT
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 331.81 | 342.40 | 322.35 | 327.45 | 327.45 | 0.60% | 2,280 |
| May 1, 2025 | 332.24 | 342.00 | 322.50 | 325.50 | 325.50 | -1.06% | 2,691 |
| Apr 30, 2025 | 328.75 | 337.50 | 320.00 | 329.00 | 329.00 | 0.30% | 2,142 |
| Apr 29, 2025 | 324.74 | 337.00 | 321.00 | 328.00 | 328.00 | 0.68% | 2,414 |
| Apr 28, 2025 | 328.68 | 338.85 | 319.00 | 325.79 | 325.79 | 0.71% | 3,064 |
| Apr 25, 2025 | 331.18 | 341.35 | 322.30 | 323.50 | 323.50 | -0.77% | 1,835 |
| Apr 24, 2025 | 307.10 | 326.00 | 307.10 | 326.00 | 326.00 | 7.95% | 3,530 |
| Apr 23, 2025 | 306.65 | 317.00 | 297.00 | 302.00 | 302.00 | 1.32% | 2,579 |
| Apr 22, 2025 | 295.32 | 314.00 | 295.32 | 298.06 | 298.06 | -1.25% | 4,412 |
| Apr 21, 2025 | 304.07 | 316.06 | 292.25 | 301.84 | 301.84 | -3.39% | 11,280 |
| Apr 17, 2025 | 314.63 | 329.95 | 310.50 | 312.42 | 312.42 | -1.91% | 4,410 |
| Apr 16, 2025 | 309.69 | 318.50 | 301.75 | 318.50 | 318.50 | 2.64% | 3,660 |
| Apr 15, 2025 | 313.48 | 331.00 | 287.25 | 310.30 | 310.30 | -4.38% | 7,928 |
| Apr 14, 2025 | 333.00 | 334.00 | 313.50 | 324.50 | 324.50 | 4.34% | 7,752 |
| Apr 11, 2025 | 322.69 | 333.00 | 306.00 | 311.00 | 311.00 | -4.15% | 9,306 |
| Apr 10, 2025 | 328.75 | 342.25 | 312.50 | 324.45 | 324.45 | -6.58% | 3,307 |
| Apr 9, 2025 | 293.59 | 347.29 | 293.59 | 347.29 | 347.29 | 13.68% | 9,191 |
| Apr 8, 2025 | 314.25 | 336.17 | 305.50 | 305.50 | 305.50 | -6.03% | 6,232 |
| Apr 7, 2025 | 311.58 | 328.40 | 305.00 | 325.12 | 325.12 | -3.80% | 8,405 |
| Apr 4, 2025 | 331.00 | 344.25 | 308.86 | 337.98 | 337.98 | -1.17% | 4,549 |
| Apr 3, 2025 | 344.68 | 352.28 | 335.25 | 341.99 | 341.99 | -4.39% | 3,028 |
| Apr 2, 2025 | 358.53 | 365.00 | 352.15 | 357.70 | 357.70 | 1.32% | 8,676 |
| Apr 1, 2025 | 354.78 | 365.00 | 350.01 | 353.05 | 353.05 | -4.95% | 1,746 |
| Mar 31, 2025 | 362.27 | 372.18 | 353.00 | 371.43 | 371.43 | 1.35% | 3,371 |
| Mar 28, 2025 | 373.79 | 388.99 | 365.50 | 366.50 | 366.50 | -4.83% | 2,623 |
| Mar 27, 2025 | 392.98 | 400.00 | 382.10 | 385.10 | 385.10 | 1.20% | 1,277 |
| Mar 26, 2025 | 396.31 | 400.75 | 370.01 | 380.55 | 380.55 | -0.47% | 1,418 |
| Mar 25, 2025 | 388.42 | 400.00 | 376.26 | 382.35 | 382.35 | 2.25% | 7,478 |
| Mar 24, 2025 | 375.15 | 383.29 | 363.00 | 373.94 | 373.94 | 0.39% | 5,267 |
| Mar 21, 2025 | 377.00 | 396.00 | 371.60 | 372.50 | 372.50 | -5.07% | 2,467 |
| Mar 20, 2025 | 386.58 | 392.40 | 377.00 | 392.40 | 392.40 | -0.03% | 1,218 |
| Mar 19, 2025 | 381.80 | 392.50 | 370.15 | 392.50 | 392.50 | 3.76% | 8,994 |
| Mar 18, 2025 | 387.60 | 401.20 | 374.00 | 378.26 | 378.26 | -4.04% | 1,200 |
| Mar 17, 2025 | 394.20 | 394.20 | 378.00 | 394.20 | 394.20 | 3.10% | 3,064 |
| Mar 14, 2025 | 387.50 | 398.00 | 377.02 | 382.35 | 382.35 | 0.66% | 22,983 |
| Mar 13, 2025 | 388.70 | 398.50 | 379.30 | 379.85 | 379.85 | -4.26% | 2,459 |
| Mar 12, 2025 | 383.00 | 407.30 | 383.00 | 396.77 | 396.77 | -3.11% | 23,925 |
| 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 |