SMC Corporation (SMECF)
OTC: SMECF
· Real-Time Price · USD
325.00
-13.00 (-3.85%)
At close: Aug 14, 2025, 3:37 PM
SMECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 340.84 | -3.89% | 1,914 |
| Aug 13, 2025 | 335.95 | 350.00 | 335.95 | 338.14 | 338.14 | 0.03% | 1,300 |
| Aug 12, 2025 | 338.78 | 347.00 | 330.83 | 338.03 | 338.03 | 0.13% | 1,400 |
| Aug 11, 2025 | 340.00 | 358.64 | 334.00 | 337.60 | 337.60 | 0.78% | 1,904 |
| Aug 8, 2025 | 343.78 | 352.79 | 335.00 | 335.00 | 335.00 | -7.71% | 2,700 |
| Aug 7, 2025 | 359.63 | 363.00 | 345.30 | 363.00 | 363.00 | 4.80% | 2,100 |
| Aug 6, 2025 | 351.56 | 357.40 | 345.71 | 346.37 | 346.37 | -3.79% | 2,400 |
| Aug 5, 2025 | 343.19 | 364.75 | 343.19 | 360.00 | 360.00 | 0.12% | 1,100 |
| Aug 4, 2025 | 357.94 | 361.50 | 339.10 | 359.58 | 359.58 | -0.80% | 1,600 |
| Aug 1, 2025 | 349.50 | 363.15 | 333.34 | 362.49 | 362.49 | -0.14% | 1,700 |
| Jul 31, 2025 | 354.42 | 363.30 | 344.75 | 363.00 | 363.00 | -1.61% | 5,504 |
| Jul 30, 2025 | 359.57 | 368.95 | 351.50 | 368.95 | 368.95 | -2.91% | 1,900 |
| Jul 29, 2025 | 368.91 | 380.00 | 357.00 | 379.99 | 379.99 | 3.39% | 1,400 |
| Jul 28, 2025 | 365.00 | 388.00 | 365.00 | 367.53 | 367.53 | 1.10% | 1,800 |
| Jul 25, 2025 | 371.42 | 381.00 | 359.18 | 363.52 | 363.52 | -3.83% | 7,008 |
| Jul 24, 2025 | 387.91 | 400.00 | 376.00 | 378.01 | 378.01 | 1.68% | 2,305 |
| Jul 23, 2025 | 369.40 | 389.99 | 369.40 | 371.77 | 371.77 | 9.19% | 1,300 |
| Jul 22, 2025 | 357.07 | 360.00 | 336.35 | 340.48 | 340.48 | 1.03% | 1,300 |
| Jul 21, 2025 | 336.73 | 339.25 | 333.96 | 337.00 | 337.00 | -5.80% | 1,312 |
| Jul 18, 2025 | 344.36 | 357.75 | 330.96 | 357.75 | 357.75 | 3.19% | 1,600 |