SMC Corporation (SMCAY)
OTC: SMCAY
· Real-Time Price · USD
18.34
-0.50 (-2.68%)
At close: Jun 06, 2025, 3:59 PM
SMCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.06 | 19.20 | 18.06 | 18.84 | 18.84 | 0.11% | 376,570 |
| Jun 4, 2025 | 19.00 | 19.00 | 18.75 | 18.82 | 18.82 | -2.13% | 323,440 |
| Jun 3, 2025 | 19.26 | 19.28 | 19.11 | 19.23 | 19.23 | 3.61% | 560,604 |
| Jun 2, 2025 | 19.02 | 19.02 | 18.36 | 18.56 | 18.56 | -1.22% | 403,115 |
| May 30, 2025 | 18.57 | 18.82 | 18.57 | 18.79 | 18.79 | -0.63% | 326,042 |
| May 29, 2025 | 19.50 | 19.50 | 18.80 | 18.91 | 18.91 | 0.05% | 296,900 |
| May 28, 2025 | 19.50 | 19.50 | 18.66 | 18.90 | 18.90 | -0.74% | 1,092,000 |
| May 27, 2025 | 19.50 | 19.50 | 18.12 | 19.04 | 19.04 | 2.81% | 559,941 |
| May 23, 2025 | 19.21 | 19.21 | 18.11 | 18.52 | 18.52 | -2.94% | 509,116 |
| May 22, 2025 | 19.50 | 19.50 | 18.63 | 19.08 | 19.08 | 0.58% | 315,448 |
| May 21, 2025 | 19.10 | 19.27 | 18.89 | 18.97 | 18.97 | -1.51% | 145,100 |
| May 20, 2025 | 19.10 | 19.29 | 19.10 | 19.26 | 19.26 | 3.05% | 288,400 |
| May 19, 2025 | 18.75 | 18.90 | 18.25 | 18.69 | 18.69 | 1.63% | 294,000 |
| May 16, 2025 | 19.03 | 19.03 | 18.31 | 18.39 | 18.39 | 0.11% | 279,300 |
| May 15, 2025 | 18.99 | 18.99 | 18.23 | 18.37 | 18.37 | 1.49% | 278,800 |
| May 14, 2025 | 18.30 | 18.30 | 18.01 | 18.10 | 18.10 | 5.29% | 280,421 |
| May 13, 2025 | 17.69 | 17.69 | 16.41 | 17.19 | 17.19 | 1.72% | 378,900 |
| May 12, 2025 | 16.70 | 17.17 | 16.04 | 16.90 | 16.90 | 3.11% | 566,000 |
| May 9, 2025 | 16.79 | 16.79 | 16.25 | 16.39 | 16.39 | 1.61% | 287,019 |
| May 8, 2025 | 16.55 | 16.55 | 15.99 | 16.13 | 16.13 | 0.69% | 596,100 |