SMC Corporation (SMECF)
OTCMKTS · Delayed Price · Currency is USD
432.00
+0.73 (0.17%)
At close: Mar 6, 2026
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 431.02 | 477.79 | 420.01 | 432.00 | 432.00 | 0.17% | 94 |
| Mar 5, 2026 | 425.27 | 442.28 | 425.27 | 431.27 | 431.27 | -0.86% | 6,257 |
| Mar 4, 2026 | 417.31 | 451.50 | 417.31 | 435.00 | 435.00 | -0.36% | 1,084 |
| Mar 3, 2026 | 407.00 | 456.19 | 407.00 | 436.57 | 436.57 | -7.95% | 131 |
| Mar 2, 2026 | 463.00 | 485.00 | 463.00 | 474.30 | 474.30 | -0.70% | 3,615 |
| Feb 27, 2026 | 471.54 | 502.84 | 471.54 | 477.66 | 477.66 | -1.32% | 513 |
| Feb 26, 2026 | 476.11 | 495.95 | 476.11 | 484.05 | 484.05 | -2.48% | 91 |
| Feb 25, 2026 | 508.25 | 535.50 | 481.00 | 496.38 | 496.38 | 1.53% | 401 |
| Feb 24, 2026 | 507.71 | 535.42 | 488.41 | 488.91 | 488.91 | 2.50% | 3,358 |
| Feb 23, 2026 | 458.01 | 493.91 | 458.01 | 477.00 | 477.00 | -0.56% | 6,092 |
| Feb 20, 2026 | 460.24 | 482.88 | 460.24 | 479.71 | 479.71 | 5.43% | 88 |
| Feb 19, 2026 | 470.75 | 479.00 | 455.00 | 455.00 | 455.00 | - | 3,141 |
| Feb 18, 2026 | 455.00 | 484.25 | 455.00 | 455.00 | 455.00 | -2.51% | 5,929 |
| Feb 17, 2026 | 473.80 | 485.50 | 462.00 | 466.70 | 466.70 | 0.20% | 3,473 |
| Feb 13, 2026 | 466.03 | 505.65 | 464.73 | 465.75 | 465.75 | 1.26% | 714 |
| Feb 12, 2026 | 480.57 | 513.00 | 453.95 | 459.97 | 459.97 | 3.18% | 167 |
| Feb 11, 2026 | 449.10 | 471.10 | 445.81 | 445.81 | 445.81 | -4.13% | 377 |
| Feb 10, 2026 | 457.68 | 465.00 | 441.58 | 465.00 | 465.00 | 8.08% | 1,562 |
| Feb 9, 2026 | 443.23 | 452.15 | 422.00 | 430.25 | 430.25 | 4.23% | 928 |
| Feb 6, 2026 | 449.86 | 449.86 | 406.60 | 412.77 | 412.77 | 3.22% | 7,286 |
| Feb 5, 2026 | 398.30 | 428.79 | 398.30 | 399.89 | 399.89 | -2.23% | 1,290 |
| Feb 4, 2026 | 425.11 | 448.01 | 402.25 | 409.00 | 409.00 | 1.70% | 275 |
| Feb 3, 2026 | 402.50 | 428.66 | 402.00 | 402.15 | 402.15 | 0.29% | 347 |
| Feb 2, 2026 | 385.00 | 426.00 | 375.48 | 401.00 | 401.00 | 3.00% | 6,093 |
| Jan 30, 2026 | 381.28 | 414.55 | 381.28 | 389.31 | 389.31 | 0.60% | 211 |
| Jan 29, 2026 | 400.10 | 400.10 | 387.00 | 387.00 | 387.00 | -5.75% | 1,515 |
| Jan 28, 2026 | 398.16 | 432.39 | 398.16 | 410.63 | 410.63 | 2.06% | 201 |
| Jan 27, 2026 | 400.01 | 412.08 | 400.01 | 402.35 | 402.35 | 2.37% | 334 |
| Jan 26, 2026 | 408.66 | 424.60 | 392.85 | 393.05 | 393.05 | 2.33% | 1,760 |
| Jan 23, 2026 | 390.23 | 410.00 | 384.05 | 384.11 | 384.11 | -0.86% | 92,005 |
| Jan 22, 2026 | 383.07 | 392.00 | 383.07 | 387.45 | 387.45 | -2.77% | 274,346 |
| Jan 21, 2026 | 409.49 | 423.45 | 394.43 | 398.50 | 398.50 | -1.06% | 76,013 |
| Jan 20, 2026 | 443.37 | 443.37 | 402.19 | 402.76 | 402.76 | -2.03% | 6,529 |
| Jan 16, 2026 | 433.21 | 447.83 | 408.84 | 411.10 | 411.10 | 2.69% | 4,322 |
| Jan 15, 2026 | 400.35 | 415.00 | 400.35 | 400.35 | 400.35 | -3.53% | 1,624 |
| Jan 14, 2026 | 393.00 | 416.41 | 393.00 | 415.00 | 415.00 | 5.07% | 1,190 |
| Jan 13, 2026 | 400.93 | 400.93 | 378.00 | 394.99 | 394.99 | 3.83% | 2,415 |
| Jan 12, 2026 | 379.95 | 395.00 | 362.15 | 380.41 | 380.41 | -2.97% | 10,062 |
| Jan 9, 2026 | 376.03 | 392.05 | 360.25 | 392.05 | 392.05 | 3.99% | 2,105 |
| Jan 8, 2026 | 365.08 | 377.00 | 353.10 | 377.00 | 377.00 | -4.55% | 2,692 |
| Jan 7, 2026 | 380.21 | 395.00 | 357.00 | 394.99 | 394.99 | 8.22% | 1,027 |
| Jan 6, 2026 | 375.95 | 395.00 | 364.05 | 365.00 | 365.00 | -1.55% | 1,534 |
| Jan 5, 2026 | 381.95 | 395.00 | 363.00 | 370.75 | 370.75 | 3.06% | 6,778 |
| Jan 2, 2026 | 359.40 | 379.00 | 338.00 | 359.75 | 359.75 | 4.08% | 4,261 |
| Dec 31, 2025 | 339.00 | 379.00 | 339.00 | 345.65 | 345.65 | -0.96% | 1,361 |
| Dec 30, 2025 | 328.00 | 379.00 | 328.00 | 349.00 | 349.00 | 0.91% | 1,464 |
| Dec 29, 2025 | 336.00 | 376.00 | 336.00 | 345.85 | 345.85 | 1.06% | 4,555 |
| Dec 26, 2025 | 353.40 | 374.14 | 333.50 | 342.22 | 342.22 | -1.98% | 4,149 |
| Dec 24, 2025 | 352.12 | 374.00 | 328.60 | 349.14 | 349.14 | 3.59% | 1,340 |
| Dec 23, 2025 | 355.05 | 377.00 | 334.00 | 337.05 | 337.05 | -2.06% | 2,533 |