SMC Corporation (SMECF)
OTCMKTS
· Delayed Price · Currency is USD
441.24
+11.24 (2.61%)
Nov 22, 2024, 4:00 PM EST
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2024 | 467.07 | 487.00 | 445.00 | 461.00 | 457.42 | 0.22% | 1,685 |
| Aug 26, 2024 | 441.89 | 487.48 | 441.89 | 460.00 | 456.43 | -1.95% | 1,224 |
| Aug 23, 2024 | 442.33 | 478.52 | 442.33 | 469.17 | 465.52 | -0.18% | 1,193 |
| Aug 22, 2024 | 460.52 | 480.00 | 437.49 | 470.00 | 466.35 | 0.40% | 796 |
| Aug 21, 2024 | 479.85 | 485.73 | 443.00 | 468.15 | 464.51 | 4.20% | 811 |
| Aug 20, 2024 | 458.42 | 475.00 | 438.00 | 449.30 | 445.81 | 0.51% | 1,017 |
| Aug 19, 2024 | 472.00 | 472.00 | 428.77 | 447.01 | 443.54 | -1.76% | 1,452 |
| Aug 16, 2024 | 434.18 | 468.80 | 434.18 | 455.01 | 451.47 | 1.92% | 1,073 |
| Aug 15, 2024 | 418.45 | 448.00 | 418.45 | 446.45 | 442.98 | 0.56% | 2,081 |
| Aug 14, 2024 | 442.55 | 460.00 | 424.05 | 443.95 | 440.50 | 2.76% | 1,215 |
| Aug 13, 2024 | 445.75 | 459.25 | 431.50 | 432.01 | 428.65 | -3.54% | 687 |
| Aug 12, 2024 | 448.04 | 453.55 | 426.00 | 447.86 | 444.38 | 3.07% | 1,286 |
| Aug 9, 2024 | 440.33 | 452.99 | 426.00 | 434.51 | 431.13 | -1.92% | 1,904 |
| Aug 8, 2024 | 460.05 | 460.05 | 435.45 | 443.00 | 439.56 | -2.70% | 1,262 |
| Aug 7, 2024 | 468.08 | 476.70 | 455.30 | 455.30 | 451.76 | 2.08% | 1,309 |
| Aug 6, 2024 | 438.05 | 470.56 | 438.05 | 446.00 | 442.54 | 2.47% | 2,823 |
| Aug 5, 2024 | 432.17 | 467.25 | 418.88 | 435.25 | 431.87 | -5.63% | 2,304 |
| Aug 2, 2024 | 452.48 | 471.20 | 435.00 | 461.20 | 457.62 | -1.72% | 1,295 |
| Aug 1, 2024 | 467.05 | 498.30 | 457.11 | 469.25 | 465.60 | -3.26% | 946 |
| Jul 31, 2024 | 476.80 | 508.49 | 476.80 | 485.05 | 481.28 | 3.59% | 1,244 |
| Jul 30, 2024 | 484.90 | 484.90 | 465.05 | 468.23 | 464.59 | -0.59% | 1,073 |
| Jul 29, 2024 | 473.75 | 487.49 | 461.00 | 471.00 | 467.34 | 2.38% | 1,972 |
| Jul 26, 2024 | 454.05 | 474.00 | 454.05 | 460.06 | 456.49 | 1.33% | 1,282 |
| Jul 25, 2024 | 455.35 | 465.00 | 445.00 | 454.01 | 450.48 | -2.47% | 1,592 |
| Jul 24, 2024 | 471.18 | 481.95 | 460.40 | 465.49 | 461.87 | -0.33% | 977 |
| Jul 23, 2024 | 476.65 | 487.45 | 467.05 | 467.05 | 463.42 | -2.60% | 917 |
| Jul 22, 2024 | 480.70 | 496.25 | 465.80 | 479.50 | 475.77 | -4.00% | 2,066 |
| Jul 19, 2024 | 489.55 | 509.97 | 465.00 | 499.50 | 495.62 | -0.48% | 3,564 |
| Jul 18, 2024 | 498.63 | 514.99 | 476.00 | 501.90 | 498.00 | -1.04% | 772 |
| Jul 17, 2024 | 523.80 | 533.00 | 500.50 | 507.17 | 503.23 | -1.37% | 915 |
| Jul 16, 2024 | 498.70 | 523.75 | 498.70 | 514.20 | 510.20 | 1.37% | 718 |
| Jul 15, 2024 | 514.50 | 524.52 | 503.05 | 507.26 | 503.32 | -2.45% | 813 |
| Jul 12, 2024 | 523.05 | 523.05 | 506.00 | 520.00 | 515.96 | 0.78% | 726 |
| Jul 11, 2024 | 500.93 | 524.51 | 500.93 | 516.00 | 511.99 | 0.39% | 1,153 |
| Jul 10, 2024 | 517.34 | 517.34 | 496.00 | 514.00 | 510.01 | 1.28% | 889 |
| Jul 9, 2024 | 515.29 | 523.80 | 501.22 | 507.51 | 503.57 | -0.49% | 813 |
| Jul 8, 2024 | 519.68 | 526.30 | 499.82 | 510.00 | 506.04 | 2.31% | 998 |
| Jul 5, 2024 | 499.40 | 515.50 | 478.15 | 498.50 | 494.63 | 1.32% | 804 |