SMC Corporation (SMECF)
OTCMKTS · Delayed Price · Currency is USD
425.00
-7.74 (-1.79%)
Sep 25, 2026, 3:38 PM EST
SMECF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 421.42 | 462.00 | 421.42 | 462.00 | - | 6.76% | 1 |
| Sep 24, 2026 | 410.65 | 449.73 | 410.65 | 432.74 | 432.74 | 1.23% | 4,040 |
| Sep 23, 2026 | 410.98 | 444.08 | 410.98 | 427.47 | 427.47 | -5.11% | 48 |
| Sep 22, 2026 | 411.77 | 451.87 | 411.77 | 450.50 | 450.50 | 1.46% | 39 |
| Sep 21, 2026 | 406.81 | 445.67 | 406.81 | 444.02 | 444.02 | 5.97% | 49 |
| Sep 18, 2026 | 401.98 | 435.10 | 401.98 | 419.02 | 419.02 | -3.07% | 101 |
| Sep 17, 2026 | 411.78 | 449.47 | 411.78 | 432.31 | 432.31 | 2.43% | 82 |
| Sep 16, 2026 | 418.90 | 458.77 | 418.90 | 422.04 | 422.04 | -2.32% | 11 |
| Sep 15, 2026 | 414.37 | 446.77 | 414.37 | 432.05 | 432.05 | -4.67% | 29 |
| Sep 14, 2026 | 413.52 | 453.20 | 413.52 | 453.20 | 453.20 | 1.57% | 240 |
| Sep 11, 2026 | 425.80 | 465.38 | 425.80 | 446.19 | 446.19 | 2.73% | 1,665 |
| Sep 10, 2026 | 418.62 | 454.57 | 418.62 | 434.34 | 434.34 | -5.28% | 62 |
| Sep 9, 2026 | 428.13 | 458.57 | 428.13 | 458.57 | 458.57 | 7.01% | 29 |
| Sep 8, 2026 | 407.48 | 443.78 | 407.48 | 428.53 | 428.53 | -0.82% | 30 |
| Sep 4, 2026 | 410.21 | 449.10 | 410.21 | 432.05 | 432.05 | -0.45% | 21 |
| Sep 3, 2026 | 406.89 | 442.00 | 406.89 | 434.00 | 434.00 | 8.09% | 21 |
| Sep 2, 2026 | 397.87 | 433.31 | 397.87 | 401.50 | 401.50 | -10.01% | 44 |
| 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 |