SMC Corporation (SMECF)
OTCMKTS · Delayed Price · Currency is USD
346.57
-16.43 (-4.53%)
Aug 1, 2025, 3:54 PM EDT
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 349.50 | 363.15 | 333.34 | 362.49 | 362.49 | -0.14% | 1,677 |
| Jul 31, 2025 | 354.42 | 363.30 | 344.75 | 363.00 | 363.00 | -1.61% | 5,504 |
| Jul 30, 2025 | 359.57 | 368.95 | 351.50 | 368.95 | 368.95 | -2.91% | 1,872 |
| Jul 29, 2025 | 368.91 | 380.00 | 357.00 | 379.99 | 379.99 | 3.39% | 1,351 |
| Jul 28, 2025 | 365.00 | 388.00 | 365.00 | 367.53 | 367.53 | 1.10% | 1,777 |
| Jul 25, 2025 | 371.42 | 381.00 | 359.18 | 363.52 | 363.52 | -3.83% | 7,008 |
| Jul 24, 2025 | 387.91 | 400.00 | 376.00 | 378.01 | 378.01 | 1.68% | 2,055 |
| Jul 23, 2025 | 369.40 | 389.99 | 369.40 | 371.77 | 371.77 | 9.19% | 1,274 |
| Jul 22, 2025 | 357.07 | 360.00 | 336.35 | 340.48 | 340.48 | 1.03% | 1,271 |
| Jul 21, 2025 | 336.73 | 339.25 | 333.96 | 337.00 | 337.00 | -5.80% | 1,312 |
| Jul 18, 2025 | 344.36 | 357.75 | 330.96 | 357.75 | 357.75 | 3.19% | 1,557 |
| Jul 17, 2025 | 347.60 | 360.00 | 335.01 | 346.68 | 346.68 | 0.66% | 3,619 |
| Jul 16, 2025 | 335.43 | 355.00 | 320.00 | 344.42 | 344.42 | 1.60% | 3,124 |
| Jul 15, 2025 | 342.83 | 353.99 | 330.41 | 339.00 | 339.00 | -0.29% | 1,113 |
| Jul 14, 2025 | 333.06 | 351.00 | 329.00 | 340.00 | 340.00 | 0.76% | 2,103 |
| Jul 11, 2025 | 333.92 | 360.00 | 333.92 | 337.44 | 337.44 | -5.74% | 1,272 |
| Jul 10, 2025 | 347.19 | 358.00 | 335.00 | 358.00 | 358.00 | 4.37% | 1,830 |
| Jul 9, 2025 | 363.61 | 364.00 | 339.00 | 343.00 | 343.00 | 1.94% | 7,103 |
| Jul 8, 2025 | 356.31 | 360.00 | 332.00 | 336.47 | 336.47 | 0.05% | 897 |
| Jul 7, 2025 | 335.05 | 351.50 | 329.43 | 336.29 | 336.29 | -8.11% | 1,773 |
| Jul 3, 2025 | 348.53 | 379.00 | 348.53 | 365.98 | 365.98 | 3.66% | 593 |
| Jul 2, 2025 | 359.46 | 371.00 | 348.00 | 353.05 | 353.05 | -1.77% | 982 |
| Jul 1, 2025 | 368.95 | 374.00 | 353.00 | 359.41 | 359.41 | 1.56% | 1,755 |
| Jun 30, 2025 | 366.10 | 380.00 | 351.77 | 353.90 | 353.90 | -2.51% | 1,147 |
| Jun 27, 2025 | 359.86 | 371.00 | 350.00 | 363.00 | 363.00 | 2.36% | 1,868 |
| Jun 26, 2025 | 349.15 | 373.15 | 349.15 | 354.63 | 354.63 | 3.53% | 2,378 |
| Jun 25, 2025 | 339.64 | 368.40 | 339.64 | 342.55 | 342.55 | -2.96% | 2,043 |
| Jun 24, 2025 | 354.82 | 366.75 | 342.89 | 353.00 | 353.00 | 2.87% | 765 |
| Jun 23, 2025 | 342.80 | 370.47 | 317.45 | 343.17 | 343.17 | -0.11% | 12,935 |
| Jun 20, 2025 | 345.15 | 363.65 | 327.00 | 343.54 | 343.54 | -4.89% | 1,596 |
| Jun 18, 2025 | 368.08 | 379.00 | 356.32 | 361.20 | 361.20 | 1.03% | 851 |
| Jun 17, 2025 | 358.10 | 380.00 | 342.15 | 357.50 | 357.50 | -6.14% | 1,130 |
| Jun 16, 2025 | 354.60 | 380.90 | 354.60 | 380.90 | 380.90 | 3.78% | 7,980 |
| Jun 13, 2025 | 360.22 | 383.55 | 360.22 | 367.03 | 367.03 | -5.79% | 1,657 |
| Jun 12, 2025 | 370.58 | 390.35 | 365.37 | 389.60 | 389.60 | -0.81% | 1,799 |
| Jun 11, 2025 | 388.24 | 392.80 | 370.50 | 392.80 | 392.80 | 4.82% | 1,221 |
| Jun 10, 2025 | 351.45 | 405.25 | 351.45 | 374.75 | 374.75 | 2.67% | 1,409 |
| Jun 9, 2025 | 378.14 | 383.45 | 357.25 | 365.00 | 365.00 | 1.64% | 7,374 |
| Jun 6, 2025 | 369.47 | 380.00 | 359.10 | 359.10 | 359.10 | -3.87% | 1,435 |
| Jun 5, 2025 | 376.90 | 380.00 | 373.31 | 373.57 | 373.57 | -0.33% | 1,279 |
| Jun 4, 2025 | 372.68 | 381.69 | 372.68 | 374.82 | 374.82 | -2.71% | 1,069 |
| Jun 3, 2025 | 387.34 | 398.00 | 374.05 | 385.27 | 385.27 | 4.96% | 1,200 |
| Jun 2, 2025 | 391.00 | 391.00 | 366.00 | 367.05 | 367.05 | -2.12% | 2,353 |
| May 30, 2025 | 372.39 | 394.00 | 366.00 | 375.00 | 375.00 | 0.16% | 1,574 |
| May 29, 2025 | 377.38 | 401.40 | 373.32 | 374.40 | 374.40 | -3.62% | 1,554 |
| May 28, 2025 | 385.04 | 397.10 | 372.70 | 388.48 | 388.48 | -2.88% | 2,565 |
| May 27, 2025 | 390.58 | 410.00 | 376.55 | 400.00 | 400.00 | 11.42% | 2,542 |
| May 23, 2025 | 391.90 | 395.00 | 353.00 | 359.00 | 359.00 | -5.03% | 2,729 |
| May 22, 2025 | 387.73 | 398.75 | 377.05 | 378.02 | 378.02 | -0.03% | 1,629 |
| May 21, 2025 | 393.52 | 397.90 | 376.01 | 378.15 | 378.15 | -6.76% | 633 |