SMC Corporation (SMECF)
OTCMKTS · Delayed Price · Currency is USD
505.00
+22.50 (4.66%)
May 7, 2026, 4:00 PM EST
SMECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 482.00 | 504.00 | 460.00 | 482.00 | 482.00 | 3.95% | 39 |
| May 4, 2026 | 459.00 | 500.99 | 459.00 | 463.68 | 463.68 | 0.20% | 20 |
| May 1, 2026 | 482.54 | 503.08 | 462.00 | 462.75 | 462.75 | -1.76% | 14 |
| Apr 30, 2026 | 463.50 | 489.59 | 463.00 | 471.02 | 471.02 | -0.31% | 670 |
| Apr 29, 2026 | 478.98 | 484.95 | 472.00 | 472.50 | 472.50 | -1.38% | 49 |
| Apr 28, 2026 | 479.04 | 484.95 | 473.00 | 479.10 | 479.10 | 1.70% | 37 |
| Apr 27, 2026 | 469.55 | 484.99 | 469.55 | 471.10 | 471.10 | 6.08% | 6,852 |
| Apr 24, 2026 | 455.60 | 455.60 | 434.51 | 444.10 | 444.10 | 1.88% | 404 |
| Apr 23, 2026 | 436.93 | 453.98 | 432.43 | 435.89 | 435.89 | -1.05% | 242 |
| Apr 22, 2026 | 451.39 | 462.78 | 440.00 | 440.50 | 440.50 | -0.80% | 60 |
| Apr 21, 2026 | 447.08 | 468.17 | 443.79 | 444.04 | 444.04 | -1.46% | 379 |
| Apr 20, 2026 | 430.50 | 450.64 | 430.50 | 450.63 | 450.63 | 4.80% | 25 |
| Apr 17, 2026 | 445.84 | 463.11 | 428.57 | 430.00 | 430.00 | -4.10% | 29 |
| Apr 16, 2026 | 452.85 | 470.69 | 435.00 | 448.38 | 448.38 | 0.49% | 30 |
| Apr 15, 2026 | 430.50 | 471.30 | 430.50 | 446.20 | 446.20 | 1.34% | 36 |
| Apr 14, 2026 | 452.55 | 470.09 | 435.00 | 440.31 | 440.31 | -2.94% | 88 |
| Apr 13, 2026 | 430.87 | 472.29 | 430.37 | 453.65 | 453.65 | 3.40% | 352 |
| Apr 10, 2026 | 422.76 | 464.90 | 422.76 | 438.72 | 438.72 | 1.91% | 77 |
| Apr 9, 2026 | 428.75 | 448.03 | 409.46 | 430.51 | 430.51 | 2.76% | 5,856 |
| Apr 8, 2026 | 432.00 | 441.00 | 418.93 | 418.93 | 418.93 | 7.28% | 75 |
| Apr 7, 2026 | 374.75 | 409.00 | 374.75 | 390.50 | 390.50 | 0.90% | 41 |
| Apr 6, 2026 | 382.50 | 410.00 | 382.00 | 387.00 | 387.00 | 2.26% | 62 |
| Apr 2, 2026 | 384.00 | 401.00 | 372.00 | 378.47 | 378.47 | -9.89% | 82 |
| Apr 1, 2026 | 383.88 | 420.00 | 383.88 | 420.00 | 420.00 | 14.10% | 83 |
| Mar 31, 2026 | 375.00 | 393.03 | 362.66 | 368.10 | 368.10 | -0.48% | 195 |
| Mar 30, 2026 | 382.69 | 398.74 | 365.00 | 369.88 | 369.88 | -2.15% | 79 |
| Mar 27, 2026 | 398.88 | 404.85 | 375.00 | 378.00 | 378.00 | -5.97% | 101 |
| Mar 26, 2026 | 412.00 | 426.25 | 402.00 | 402.01 | 402.01 | -1.59% | 85 |
| Mar 25, 2026 | 398.64 | 427.00 | 398.64 | 408.49 | 408.49 | 5.14% | 261 |
| Mar 24, 2026 | 384.68 | 413.00 | 384.68 | 388.54 | 388.54 | -1.94% | 81 |
| Mar 23, 2026 | 374.50 | 405.94 | 374.50 | 396.22 | 396.22 | -0.15% | 75 |
| Mar 20, 2026 | 399.00 | 421.87 | 396.74 | 396.80 | 396.80 | -1.18% | 92 |
| Mar 19, 2026 | 410.17 | 420.83 | 399.67 | 401.55 | 401.55 | -3.01% | 32 |
| Mar 18, 2026 | 419.00 | 421.00 | 413.74 | 414.00 | 414.00 | 2.22% | 58 |
| Mar 17, 2026 | 413.00 | 421.00 | 405.00 | 405.00 | 405.00 | -2.36% | 209 |
| Mar 16, 2026 | 414.38 | 421.00 | 407.85 | 414.80 | 414.80 | 1.77% | 108 |
| Mar 13, 2026 | 420.35 | 420.99 | 407.50 | 407.60 | 407.60 | -4.06% | 99 |
| Mar 12, 2026 | 418.62 | 446.45 | 418.62 | 424.84 | 424.84 | 0.97% | 1,489 |
| Mar 11, 2026 | 434.93 | 448.44 | 420.00 | 420.76 | 420.76 | 0.18% | 73 |
| Mar 10, 2026 | 423.78 | 436.82 | 417.22 | 420.00 | 420.00 | 4.49% | 364 |
| Mar 9, 2026 | 428.07 | 428.82 | 399.00 | 401.94 | 401.94 | -6.96% | 535 |
| 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 |