SMC Corporation (SMECF)
297.15
-14.35 (-4.61%)
At close: Apr 21, 2025, 3:26 PM
SMC Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 314.63 | 314.63 | 329.95 | 329.95 | 310.50 | 310.50 | 312.42 | 312.42 | n/a | 4,410 |
| Apr 16, 2025 | 309.69 | 309.69 | 318.50 | 318.50 | 301.75 | 301.75 | 318.50 | 318.50 | 1.95% | 3,700 |
| Apr 15, 2025 | 313.48 | 313.48 | 331.00 | 331.00 | 287.25 | 287.25 | 310.30 | 310.30 | -2.57% | 7,928 |
| Apr 14, 2025 | 333.00 | 333.00 | 334.00 | 334.00 | 313.50 | 313.50 | 324.50 | 324.50 | 4.58% | 7,800 |
| Apr 11, 2025 | 322.69 | 322.69 | 333.00 | 333.00 | 306.00 | 306.00 | 311.00 | 311.00 | -4.16% | 9,306 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.