SMC Corporation (SMECF)
OTCMKTS · Delayed Price · Currency is USD
428.14
-18.01 (-4.04%)
Sep 2, 2026, 1:59 PM EST
SMECF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 397.87 | 433.31 | 397.87 | 433.31 | - | -2.88% | 2 |
| Sep 1, 2026 | 410.46 | 447.00 | 410.46 | 446.15 | 446.15 | 0.72% | 193 |
| Aug 31, 2026 | 419.93 | 461.77 | 419.93 | 442.94 | 442.94 | -2.00% | 322 |
| Aug 28, 2026 | 427.75 | 452.00 | 427.75 | 452.00 | 452.00 | 2.91% | 67 |
| Aug 27, 2026 | 425.35 | 464.40 | 425.35 | 439.21 | 439.21 | 0.01% | 49 |
| Aug 26, 2026 | 428.42 | 468.98 | 428.42 | 439.15 | 439.15 | 0.53% | 19 |
| Aug 25, 2026 | 431.97 | 473.47 | 431.97 | 436.85 | 436.85 | -2.57% | 51 |
| Aug 24, 2026 | 436.80 | 471.09 | 436.80 | 448.37 | 448.37 | -1.02% | 1,754 |
| Aug 21, 2026 | 428.21 | 466.67 | 428.21 | 453.01 | 453.01 | 2.20% | 117 |
| Aug 20, 2026 | 422.17 | 460.93 | 422.17 | 443.25 | 443.25 | -3.16% | 517 |
| Aug 19, 2026 | 436.06 | 474.41 | 436.06 | 457.72 | 457.72 | -5.41% | 150 |
| Aug 18, 2026 | 446.09 | 483.88 | 446.09 | 483.88 | 483.88 | -2.23% | 158 |
| Aug 17, 2026 | 463.98 | 504.00 | 463.98 | 494.93 | 494.93 | 3.79% | 48 |
| Aug 14, 2026 | 458.98 | 502.00 | 458.98 | 476.85 | 476.85 | -3.91% | 26 |
| Aug 13, 2026 | 463.34 | 509.05 | 463.34 | 496.25 | 496.25 | 1.81% | 1,186 |
| Aug 12, 2026 | 481.87 | 509.99 | 475.80 | 487.45 | 487.45 | -3.17% | 359 |
| Aug 11, 2026 | 469.11 | 514.74 | 469.11 | 503.40 | 503.40 | 3.79% | 273 |
| Aug 10, 2026 | 470.03 | 510.00 | 470.03 | 485.00 | 485.00 | 6.51% | 28 |
| Aug 7, 2026 | 446.08 | 489.00 | 446.08 | 455.37 | 455.37 | -4.43% | 20 |
| Aug 6, 2026 | 454.65 | 495.00 | 454.65 | 476.50 | 476.50 | -0.63% | 1,512 |
| Aug 5, 2026 | 458.98 | 497.00 | 458.98 | 479.50 | 479.50 | 2.57% | 884 |
| Aug 4, 2026 | 446.75 | 480.00 | 446.75 | 467.49 | 467.49 | 8.21% | 33 |
| Aug 3, 2026 | 431.86 | 465.91 | 431.86 | 432.00 | 432.00 | 0.85% | 563 |
| Jul 31, 2026 | 423.54 | 453.94 | 423.54 | 428.34 | 428.34 | 2.86% | 21 |
| Jul 30, 2026 | 392.62 | 432.07 | 392.62 | 416.43 | 416.43 | 4.17% | 225 |
| Jul 29, 2026 | 382.41 | 417.24 | 382.41 | 399.77 | 399.77 | -0.75% | 247 |
| Jul 28, 2026 | 383.74 | 418.27 | 383.74 | 402.78 | 402.78 | -5.13% | 28 |
| Jul 27, 2026 | 419.46 | 455.00 | 419.46 | 424.56 | 424.56 | -3.01% | 38 |
| Jul 24, 2026 | 421.22 | 453.00 | 421.22 | 437.75 | 437.75 | 2.28% | 25 |
| Jul 23, 2026 | 426.16 | 461.28 | 426.16 | 428.01 | 428.01 | 1.18% | 212 |
| Jul 22, 2026 | 421.60 | 462.47 | 421.60 | 423.00 | 423.00 | -2.86% | 32 |
| Jul 21, 2026 | 413.34 | 452.93 | 413.34 | 435.47 | 435.47 | 0.13% | 19 |
| Jul 20, 2026 | 436.28 | 453.23 | 418.00 | 434.92 | 434.92 | 1.26% | 23 |
| Jul 17, 2026 | 429.52 | 447.04 | 412.01 | 429.52 | 429.52 | -4.53% | 12 |
| Jul 16, 2026 | 433.00 | 468.76 | 432.00 | 449.90 | 449.90 | -5.65% | 1,661 |
| Jul 15, 2026 | 462.60 | 476.83 | 445.00 | 476.83 | 476.83 | 10.12% | 17 |
| Jul 14, 2026 | 450.84 | 468.73 | 433.00 | 433.00 | 433.00 | -5.64% | 33 |
| Jul 13, 2026 | 458.82 | 476.75 | 458.82 | 458.88 | 458.88 | -2.70% | 1,413 |
| Jul 10, 2026 | 455.10 | 471.60 | 445.81 | 471.60 | 471.60 | 5.80% | 458 |
| Jul 9, 2026 | 424.60 | 463.80 | 424.60 | 445.76 | 445.76 | -1.04% | 15 |
| Jul 8, 2026 | 418.33 | 450.44 | 414.50 | 450.44 | 450.44 | 4.75% | 27 |
| Jul 7, 2026 | 430.00 | 469.50 | 430.00 | 430.00 | 430.00 | -10.06% | 29 |
| Jul 6, 2026 | 445.56 | 478.10 | 445.56 | 478.10 | 478.10 | 11.67% | 21 |
| Jul 2, 2026 | 433.86 | 471.78 | 428.12 | 428.12 | 428.12 | -7.31% | 33 |
| Jul 1, 2026 | 481.47 | 481.47 | 461.86 | 461.86 | 461.86 | 3.37% | 46 |
| Jun 30, 2026 | 460.39 | 460.39 | 422.80 | 446.80 | 446.80 | 1.83% | 390 |
| Jun 29, 2026 | 438.78 | 438.78 | 425.00 | 438.78 | 438.78 | -5.33% | 6 |
| Jun 26, 2026 | 444.10 | 463.50 | 424.70 | 463.50 | 463.50 | 7.60% | 45 |
| Jun 25, 2026 | 448.68 | 466.59 | 430.77 | 430.77 | 430.77 | 4.87% | 26 |
| Jun 24, 2026 | 408.54 | 447.73 | 408.54 | 410.75 | 410.75 | -6.27% | 88 |