SMC Corporation (SMECF)
OTC: SMECF
· Real-Time Price · USD
300.00
5.20 (1.76%)
At close: Sep 26, 2025, 3:54 PM
301.00
0.33%
Pre-market: Sep 26, 2025, 10:45 AM EDT
SMECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 293.52 | 301.00 | 293.52 | 301.00 | 300.00 | 2.10% | 1,539 |
| Sep 25, 2025 | 297.08 | 300.00 | 292.56 | 294.80 | 294.80 | -3.01% | 3,506 |
| Sep 24, 2025 | 285.95 | 306.00 | 285.95 | 303.94 | 303.94 | 2.33% | 1,800 |
| Sep 23, 2025 | 306.16 | 316.02 | 297.00 | 297.01 | 297.01 | -2.39% | 1,708 |
| Sep 22, 2025 | 306.71 | 306.71 | 288.82 | 304.27 | 304.27 | 2.97% | 48,215 |
| Sep 19, 2025 | 316.35 | 316.35 | 281.00 | 295.50 | 295.50 | -9.31% | 77,600 |
| Sep 18, 2025 | 320.01 | 328.00 | 309.20 | 325.83 | 325.83 | 6.05% | 4,136 |
| Sep 17, 2025 | 319.90 | 321.00 | 304.00 | 307.25 | 307.25 | 2.41% | 1,048 |
| Sep 16, 2025 | 311.95 | 320.75 | 290.00 | 300.01 | 300.01 | 0.14% | 2,807 |
| Sep 15, 2025 | 290.03 | 319.00 | 290.03 | 299.60 | 299.60 | -1.29% | 27,211 |
| Sep 12, 2025 | 308.83 | 317.65 | 300.00 | 303.53 | 303.53 | -3.67% | 2,416 |
| Sep 11, 2025 | 306.33 | 315.10 | 298.00 | 315.10 | 315.10 | 1.32% | 2,700 |
| Sep 10, 2025 | 291.92 | 311.00 | 291.92 | 311.00 | 311.00 | -0.32% | 2,821 |
| Sep 9, 2025 | 294.71 | 312.00 | 294.71 | 312.00 | 312.00 | 4.51% | 1,800 |
| Sep 8, 2025 | 314.91 | 315.21 | 296.75 | 298.55 | 298.55 | -1.09% | 3,700 |
| Sep 5, 2025 | 308.64 | 318.55 | 298.72 | 301.85 | 301.85 | -0.50% | 1,900 |
| Sep 4, 2025 | 302.24 | 311.00 | 293.00 | 303.38 | 303.38 | 2.04% | 3,612 |
| Sep 3, 2025 | 305.23 | 315.00 | 296.00 | 297.31 | 297.31 | -2.93% | 1,401 |
| Sep 2, 2025 | 304.46 | 314.30 | 296.25 | 306.27 | 306.27 | 0.75% | 4,500 |
| Aug 29, 2025 | 292.58 | 322.09 | 292.58 | 304.00 | 304.00 | -4.50% | 1,700 |