SMC Corporation (SMECF)
OTCMKTS · Delayed Price · Currency is USD
417.73
-19.17 (-4.39%)
Jun 1, 2026, 4:00 PM EST
SMECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |