SMC Corporation (SMECF)
OTC: SMECF
· Real-Time Price · USD
301.85
-1.52 (-0.50%)
At close: Sep 05, 2025, 3:51 PM
303.38
0.51%
After-hours: Sep 03, 2025, 08:00 PM EDT
SMECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 308.64 | 318.55 | 298.72 | 301.85 | 301.85 | -0.50% | 1,887 |
| 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 |
| Aug 28, 2025 | 317.34 | 321.00 | 301.75 | 318.31 | 318.31 | 3.63% | 11,500 |
| Aug 27, 2025 | 305.79 | 319.00 | 291.00 | 307.15 | 307.15 | 1.69% | 1,100 |
| Aug 26, 2025 | 304.69 | 318.25 | 290.00 | 302.04 | 302.04 | -2.15% | 3,045 |
| Aug 25, 2025 | 310.94 | 314.00 | 305.98 | 308.67 | 308.67 | -1.69% | 3,020 |
| Aug 22, 2025 | 308.06 | 317.50 | 297.72 | 313.99 | 313.99 | -0.27% | 2,505 |
| Aug 21, 2025 | 318.37 | 319.00 | 300.04 | 314.83 | 314.83 | 2.08% | 9,434 |
| Aug 20, 2025 | 314.58 | 323.17 | 305.15 | 308.40 | 308.40 | -2.10% | 1,300 |
| Aug 19, 2025 | 320.89 | 330.00 | 309.90 | 315.00 | 315.00 | -0.66% | 1,934 |
| Aug 18, 2025 | 320.96 | 330.00 | 311.67 | 317.08 | 317.08 | -6.97% | 15,645 |
| Aug 15, 2025 | 337.46 | 340.83 | 324.00 | 340.83 | 340.83 | -0.00% | 2,844 |
| Aug 14, 2025 | 323.45 | 340.85 | 323.45 | 340.84 | 340.84 | 0.80% | 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 |