SMC Corporation (SMECF)
OTCMKTS
· Delayed Price · Currency is USD
391.23
+9.86 (2.59%)
Jan 22, 2025, 4:00 PM EST
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2024 | 378.25 | 412.00 | 378.25 | 398.12 | 398.12 | 1.04% | 2,705 |
| Dec 23, 2024 | 395.30 | 412.75 | 378.60 | 394.00 | 394.00 | -1.77% | 7,982 |
| Dec 20, 2024 | 388.00 | 406.80 | 388.00 | 401.11 | 401.11 | 1.37% | 5,851 |
| Dec 19, 2024 | 377.92 | 413.00 | 377.92 | 395.70 | 395.70 | -0.58% | 6,731 |
| Dec 18, 2024 | 388.30 | 424.97 | 384.50 | 398.00 | 398.00 | -3.80% | 4,387 |
| Dec 17, 2024 | 402.83 | 424.00 | 402.83 | 413.72 | 413.72 | 0.91% | 5,353 |
| Dec 16, 2024 | 389.27 | 424.00 | 389.27 | 410.00 | 410.00 | 2.71% | 13,034 |
| Dec 13, 2024 | 407.38 | 418.00 | 395.95 | 399.20 | 399.20 | -1.57% | 3,172 |
| Dec 12, 2024 | 418.00 | 427.25 | 405.55 | 405.55 | 405.55 | -2.57% | 4,849 |
| Dec 11, 2024 | 408.05 | 429.00 | 408.05 | 416.25 | 416.25 | 0.79% | 3,812 |
| Dec 10, 2024 | 423.23 | 433.97 | 404.15 | 413.00 | 413.00 | -2.36% | 3,444 |
| Dec 9, 2024 | 415.65 | 439.00 | 415.65 | 423.00 | 423.00 | -2.70% | 6,872 |
| Dec 6, 2024 | 441.00 | 452.00 | 433.05 | 434.72 | 434.72 | 2.89% | 4,566 |
| Dec 5, 2024 | 426.50 | 438.00 | 422.00 | 422.50 | 422.50 | -1.78% | 3,709 |
| Dec 4, 2024 | 436.75 | 448.50 | 425.55 | 430.17 | 430.17 | -1.68% | 5,433 |
| Dec 3, 2024 | 443.00 | 449.99 | 436.12 | 437.50 | 437.50 | 1.27% | 2,547 |
| Dec 2, 2024 | 411.75 | 445.00 | 411.75 | 432.00 | 432.00 | 1.41% | 4,532 |
| Nov 29, 2024 | 441.70 | 441.70 | 405.30 | 426.00 | 426.00 | 0.95% | 3,932 |
| Nov 27, 2024 | 410.95 | 447.85 | 410.95 | 422.01 | 422.01 | -2.99% | 2,290 |
| Nov 26, 2024 | 441.85 | 452.00 | 428.74 | 435.00 | 435.00 | -0.91% | 3,202 |
| Nov 25, 2024 | 443.48 | 453.09 | 434.25 | 439.00 | 439.00 | -0.51% | 4,660 |
| Nov 22, 2024 | 431.34 | 449.00 | 431.34 | 441.24 | 441.24 | 2.61% | 3,181 |
| Nov 21, 2024 | 423.00 | 443.00 | 423.00 | 430.00 | 430.00 | 0.74% | 2,411 |
| Nov 20, 2024 | 408.45 | 444.00 | 408.45 | 426.85 | 426.85 | -0.82% | 2,483 |
| Nov 19, 2024 | 427.00 | 446.00 | 427.00 | 430.40 | 430.40 | -0.39% | 2,124 |
| Nov 18, 2024 | 451.05 | 451.05 | 422.00 | 432.10 | 432.10 | 0.56% | 5,093 |
| Nov 15, 2024 | 432.00 | 439.50 | 418.07 | 429.69 | 429.69 | 1.56% | 6,291 |
| Nov 14, 2024 | 429.18 | 440.00 | 417.00 | 423.11 | 423.11 | -2.06% | 3,947 |
| Nov 13, 2024 | 435.94 | 436.25 | 425.00 | 432.00 | 432.00 | -0.67% | 2,144 |
| Nov 12, 2024 | 428.47 | 450.57 | 428.47 | 434.90 | 434.90 | -0.76% | 2,021 |
| Nov 11, 2024 | 438.00 | 442.00 | 426.86 | 438.22 | 438.22 | -0.86% | 3,058 |
| Nov 8, 2024 | 447.12 | 459.49 | 433.99 | 442.00 | 442.00 | -0.23% | 4,650 |
| Nov 7, 2024 | 425.00 | 452.99 | 425.00 | 443.00 | 443.00 | -1.94% | 1,660 |
| Nov 6, 2024 | 452.10 | 459.72 | 439.40 | 451.75 | 451.75 | 0.76% | 1,001 |
| Nov 5, 2024 | 449.75 | 458.00 | 439.00 | 448.35 | 448.35 | 3.21% | 2,234 |
| Nov 4, 2024 | 430.76 | 441.05 | 421.00 | 434.39 | 434.39 | 2.03% | 2,105 |
| Nov 1, 2024 | 433.51 | 433.51 | 416.00 | 425.76 | 425.76 | -3.06% | 1,564 |
| Oct 31, 2024 | 424.93 | 439.20 | 413.00 | 439.20 | 439.20 | 1.57% | 2,742 |
| Oct 30, 2024 | 448.86 | 448.86 | 425.00 | 432.40 | 432.40 | 3.20% | 2,550 |
| Oct 29, 2024 | 422.42 | 434.05 | 412.01 | 419.00 | 419.00 | -0.30% | 3,236 |
| Oct 28, 2024 | 426.80 | 432.00 | 410.00 | 420.26 | 420.26 | -0.21% | 3,134 |
| Oct 25, 2024 | 403.50 | 428.00 | 403.50 | 421.15 | 421.15 | 2.24% | 2,397 |
| Oct 24, 2024 | 410.94 | 422.00 | 398.38 | 411.94 | 411.94 | 0.09% | 2,170 |
| Oct 23, 2024 | 416.20 | 426.29 | 396.00 | 411.55 | 411.55 | -2.43% | 2,566 |
| Oct 22, 2024 | 420.06 | 421.78 | 408.12 | 421.78 | 421.78 | -0.92% | 2,248 |
| Oct 21, 2024 | 434.10 | 434.10 | 412.00 | 425.68 | 425.68 | 0.42% | 4,002 |
| Oct 18, 2024 | 412.84 | 432.73 | 412.84 | 423.91 | 423.91 | 1.17% | 1,884 |
| Oct 17, 2024 | 423.50 | 434.00 | 413.00 | 419.00 | 419.00 | -0.78% | 14,901 |
| Oct 16, 2024 | 423.16 | 435.00 | 411.31 | 422.30 | 422.30 | -1.79% | 2,383 |
| Oct 15, 2024 | 436.49 | 443.40 | 424.08 | 430.00 | 430.00 | -2.99% | 1,141 |
| Oct 14, 2024 | 437.32 | 443.43 | 436.27 | 443.25 | 443.25 | -0.39% | 3,144 |
| Oct 11, 2024 | 459.43 | 459.43 | 418.25 | 445.00 | 445.00 | 0.30% | 2,222 |
| Oct 10, 2024 | 458.55 | 458.55 | 437.25 | 443.69 | 443.69 | 2.29% | 1,725 |
| Oct 9, 2024 | 433.66 | 456.31 | 431.55 | 433.75 | 433.75 | -2.03% | 946 |
| Oct 8, 2024 | 445.80 | 449.20 | 430.00 | 442.75 | 442.75 | -0.74% | 819 |
| Oct 7, 2024 | 442.06 | 462.50 | 442.06 | 446.04 | 446.04 | -1.28% | 1,987 |
| Oct 4, 2024 | 460.20 | 460.20 | 444.60 | 451.83 | 451.83 | -0.03% | 1,488 |
| Oct 3, 2024 | 440.22 | 451.98 | 429.28 | 451.98 | 451.98 | -2.59% | 648 |
| Oct 2, 2024 | 447.32 | 464.00 | 427.95 | 464.00 | 464.00 | 0.93% | 728 |
| Oct 1, 2024 | 453.27 | 467.91 | 439.00 | 459.71 | 459.71 | 2.70% | 1,127 |
| Sep 30, 2024 | 448.68 | 457.80 | 436.20 | 447.61 | 447.61 | 1.50% | 971 |
| Sep 27, 2024 | 453.11 | 465.60 | 430.46 | 441.00 | 441.00 | -3.21% | 1,000 |
| Sep 26, 2024 | 441.95 | 473.00 | 441.95 | 455.62 | 452.08 | 3.46% | 1,172 |
| Sep 25, 2024 | 446.93 | 462.00 | 428.86 | 440.40 | 436.98 | 3.09% | 888 |
| Sep 24, 2024 | 413.48 | 440.99 | 413.48 | 427.20 | 423.88 | 2.95% | 1,174 |
| Sep 23, 2024 | 421.14 | 431.46 | 410.81 | 414.96 | 411.74 | 0.60% | 1,863 |
| Sep 20, 2024 | 405.52 | 428.50 | 405.00 | 412.50 | 409.29 | -1.26% | 1,186 |
| Sep 19, 2024 | 426.88 | 436.37 | 411.05 | 417.75 | 414.50 | 3.15% | 969 |
| Sep 18, 2024 | 414.70 | 432.55 | 396.85 | 405.00 | 401.85 | -2.75% | 810 |
| Sep 17, 2024 | 399.53 | 433.45 | 399.53 | 416.45 | 413.21 | -1.55% | 1,052 |
| Sep 16, 2024 | 419.65 | 424.99 | 410.00 | 423.00 | 419.71 | -2.76% | 16,545 |
| Sep 13, 2024 | 410.62 | 440.00 | 405.00 | 435.00 | 431.62 | 1.79% | 2,601 |
| Sep 12, 2024 | 422.08 | 437.00 | 403.95 | 427.36 | 424.04 | 1.48% | 2,085 |
| Sep 11, 2024 | 407.14 | 421.35 | 394.00 | 421.12 | 417.85 | 2.83% | 1,461 |
| Sep 10, 2024 | 428.25 | 428.25 | 394.00 | 409.54 | 406.36 | -3.84% | 1,744 |
| Sep 9, 2024 | 403.80 | 430.00 | 403.80 | 425.87 | 422.56 | 4.26% | 2,433 |
| Sep 6, 2024 | 402.59 | 425.35 | 397.00 | 408.49 | 405.32 | -4.78% | 1,879 |
| Sep 5, 2024 | 430.35 | 455.25 | 423.50 | 429.00 | 425.67 | 1.35% | 1,540 |
| Sep 4, 2024 | 416.63 | 430.20 | 405.00 | 423.30 | 420.01 | -4.23% | 1,068 |
| Sep 3, 2024 | 439.18 | 445.18 | 428.50 | 442.00 | 438.57 | -4.12% | 1,506 |
| Aug 30, 2024 | 462.62 | 479.99 | 444.00 | 461.00 | 457.42 | 1.90% | 1,015 |
| Aug 29, 2024 | 460.22 | 482.45 | 438.49 | 452.39 | 448.87 | 0.09% | 939 |
| Aug 28, 2024 | 459.38 | 482.25 | 450.00 | 452.00 | 448.49 | -1.95% | 916 |