SMC Corporation (SMECF)
OTCMKTS · Delayed Price · Currency is USD
429.52
-20.38 (-4.53%)
At close: Jul 17, 2026
SMECF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 437.91 | 456.47 | 419.35 | 438.24 | 438.24 | -9.16% | 631 |
| Jun 22, 2026 | 469.08 | 482.40 | 455.00 | 482.40 | 482.40 | 6.32% | 91 |
| Jun 18, 2026 | 451.50 | 453.71 | 433.17 | 453.71 | 453.71 | 5.19% | 702 |
| Jun 17, 2026 | 449.23 | 463.85 | 431.32 | 431.32 | 431.32 | -0.64% | 65 |
| Jun 16, 2026 | 435.78 | 449.84 | 430.00 | 434.11 | 434.11 | 0.94% | 12 |
| Jun 15, 2026 | 438.68 | 438.68 | 421.50 | 430.07 | 430.07 | 3.82% | 125 |
| Jun 12, 2026 | 414.12 | 430.48 | 397.25 | 414.24 | 414.24 | 6.12% | 70 |
| Jun 11, 2026 | 367.62 | 404.85 | 367.62 | 390.36 | 390.36 | 3.54% | 98 |
| Jun 10, 2026 | 373.61 | 386.94 | 373.61 | 377.00 | 377.00 | 1.31% | 32 |
| Jun 9, 2026 | 391.97 | 403.62 | 372.11 | 372.11 | 372.11 | -6.41% | 129 |
| Jun 8, 2026 | 398.00 | 399.62 | 396.69 | 397.61 | 397.61 | -2.05% | 103 |
| Jun 5, 2026 | 398.00 | 419.58 | 398.00 | 405.95 | 405.95 | -1.31% | 116 |
| Jun 4, 2026 | 411.32 | 423.89 | 398.01 | 411.32 | 411.32 | 3.22% | 68 |
| Jun 3, 2026 | 398.00 | 420.55 | 398.00 | 398.50 | 398.50 | -2.36% | 29 |
| Jun 2, 2026 | 417.73 | 417.73 | 398.01 | 408.13 | 408.13 | -2.30% | 18 |
| Jun 1, 2026 | 417.73 | 434.71 | 400.00 | 417.73 | 417.73 | -4.39% | 33 |
| May 29, 2026 | 434.86 | 438.05 | 434.13 | 436.90 | 436.90 | 2.98% | 285 |
| May 28, 2026 | 416.57 | 424.24 | 410.49 | 424.24 | 424.24 | -2.72% | 104 |
| May 27, 2026 | 419.45 | 436.26 | 402.00 | 436.10 | 436.10 | 4.09% | 1,249 |
| May 26, 2026 | 420.99 | 420.99 | 407.50 | 418.96 | 418.96 | 1.75% | 184 |
| May 22, 2026 | 414.18 | 432.94 | 396.68 | 411.75 | 411.75 | 1.24% | 301 |
| May 21, 2026 | 404.58 | 423.12 | 390.26 | 406.69 | 406.69 | 1.11% | 9 |
| May 20, 2026 | 412.52 | 430.04 | 395.00 | 402.21 | 402.21 | -3.75% | 2,440 |
| May 19, 2026 | 402.75 | 417.90 | 402.01 | 417.90 | 417.90 | 2.43% | 2,548 |
| May 18, 2026 | 408.87 | 442.86 | 408.00 | 408.00 | 408.00 | -2.24% | 37 |
| May 15, 2026 | 410.39 | 446.08 | 409.64 | 417.37 | 417.37 | -16.77% | 3,208 |
| May 14, 2026 | 506.88 | 518.90 | 497.96 | 501.45 | 501.45 | -2.63% | 1,013 |
| May 13, 2026 | 532.35 | 553.99 | 511.75 | 515.00 | 515.00 | 0.44% | 23 |
| May 12, 2026 | 535.63 | 556.98 | 512.26 | 512.76 | 512.76 | 2.36% | 7,561 |
| May 11, 2026 | 515.00 | 549.00 | 500.93 | 500.93 | 500.93 | -6.91% | 584 |
| May 8, 2026 | 508.00 | 553.25 | 508.00 | 538.13 | 538.13 | 6.56% | 5,677 |
| May 7, 2026 | 480.73 | 505.00 | 480.73 | 505.00 | 505.00 | 4.66% | 6,457 |
| May 6, 2026 | 482.75 | 503.50 | 482.00 | 482.50 | 482.50 | 0.10% | 10,016 |