Advertisement
Advertisement
U.S. Markets close in 2 hrs 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

SMC Corporation (SMECF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
576.92-17.33 (-2.92%)
As of 1:38PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021601.16601.16568.00576.92576.92322
Oct 19, 2021594.80597.00586.00594.25594.25600
Oct 18, 2021556.29582.00556.29571.00571.00700
Oct 15, 2021586.30593.24558.52582.00582.00600
Oct 14, 2021569.00569.00543.00558.00558.001,200
Oct 13, 2021552.30558.87535.00554.92554.92700
Oct 12, 2021531.96561.00531.96552.00552.00700
Oct 11, 2021569.08569.08550.85569.08569.08700
Oct 08, 2021580.26580.26552.00564.60564.601,000
Oct 07, 2021571.00573.95552.00552.08552.081,100
Oct 06, 2021575.36575.36550.00553.00553.00900
Oct 05, 2021588.22594.00565.10586.92586.92700
Oct 04, 2021615.04615.04579.99584.19584.19900
Oct 01, 2021622.40628.00602.00605.00605.001,300
Sep 30, 2021646.85646.85611.00630.98630.98600
Sep 29, 2021651.60656.00630.84630.84630.84700
Sep 29, 2021300 Dividend
Sep 28, 2021673.74673.74635.00651.60351.60800
Sep 27, 2021690.90692.00670.00680.50367.191,000
Sep 24, 2021710.07718.57689.00698.00376.64700
Sep 23, 2021716.98724.00688.92715.00385.81700
Sep 22, 2021718.82727.00697.00708.50382.30700
Sep 21, 2021734.00734.00682.00714.48385.531,000
Sep 20, 2021721.00729.01698.00715.00385.81600
Sep 17, 2021744.23744.23700.53721.50389.32600
Sep 16, 2021725.45725.45702.00714.09385.32700
Sep 15, 2021732.02740.73697.18712.08384.231,100
Sep 14, 2021734.15734.15706.00715.00385.81500
Sep 13, 2021712.51712.51691.00707.13381.56800
Sep 10, 2021686.52710.00678.08701.00378.26800
Sep 09, 2021673.75710.00673.75676.00364.771,000
Sep 08, 2021680.97710.00680.97710.00383.11800
Sep 07, 2021674.01715.80673.59673.59363.47500
Sep 03, 2021693.00693.00655.61690.00372.32900
Sep 02, 2021679.17679.17639.34679.17366.481,100
Sep 01, 2021667.50667.50628.32628.40339.08700
Aug 31, 2021652.19659.97621.06652.00351.82700
Aug 30, 2021654.75654.75616.16616.16332.48500
Aug 27, 2021618.20635.00615.04623.08336.21500
Aug 26, 2021643.03650.67612.47624.00336.71900
Aug 25, 2021615.72644.00610.00634.00342.10800
Aug 24, 2021611.00657.00611.00631.00340.48600
Aug 23, 2021620.40633.00612.00624.50336.98700
Aug 20, 2021590.75627.65590.75590.75318.77600
Aug 19, 2021624.36630.12601.30610.01329.16600
Aug 18, 2021629.56629.56608.00613.80331.20600
Aug 17, 2021628.13646.60609.65638.00344.26500
Aug 16, 2021640.97647.00627.20632.85341.48600
Aug 13, 2021653.32657.28637.50649.37350.40600
Aug 12, 2021650.90682.97642.88642.88346.891,200
Aug 11, 2021652.54661.87621.68621.68335.46700
Aug 10, 2021628.39647.28609.50647.28349.27600
Aug 09, 2021615.26633.78596.73631.93340.99800
Aug 06, 2021622.00622.00611.00611.00329.69600
Aug 05, 2021615.50622.00608.00622.00335.63600
Aug 04, 2021628.74628.74604.00604.45326.16600
Aug 03, 2021622.22629.64605.00613.24330.90500
Aug 02, 2021620.56627.00595.00605.00326.45700
Jul 30, 2021591.65600.38589.65589.74318.22600
Jul 29, 2021617.52617.88582.18588.93317.78800
Jul 28, 2021610.46610.46586.00602.00324.841,000
Jul 27, 2021575.77609.47575.77598.00322.68700
Jul 26, 2021597.50606.00589.04593.00319.982,400
Jul 23, 2021600.31600.31585.00600.31323.92600
Jul 22, 2021575.06600.00575.02600.00323.76600
Jul 21, 2021605.64605.64570.22583.00314.581,200
Jul 20, 2021601.24601.24565.94580.00312.961,000
Jul 19, 2021603.23603.23580.00590.00318.36600
Jul 16, 2021617.38624.72595.36604.87326.381,100
Jul 15, 2021626.18626.18589.22605.55326.75700
Jul 14, 2021630.92638.40601.00601.08324.34500
Jul 13, 2021625.45632.92595.55595.55321.36900
Jul 12, 2021629.00638.00599.00613.50331.04800
Jul 09, 2021615.00615.00572.00614.00331.312,200
Jul 08, 2021608.04614.05584.00584.00315.12700
Jul 07, 2021589.83618.94582.55582.55314.34500
Jul 06, 2021607.00607.00587.20607.00327.53600
Jul 02, 2021604.16604.16568.66596.00321.60600
Jul 01, 2021603.85603.85576.00589.00317.82500
Jun 30, 2021602.10609.29573.36595.00321.061,400
Jun 29, 2021592.00621.05592.00605.00326.45800
Jun 28, 2021609.79609.79586.00597.00322.14600
Jun 25, 2021586.60602.00585.00597.00322.14400
Jun 24, 2021605.13605.13576.00584.20315.231,000
Jun 23, 2021603.07603.07578.00590.00318.36500
Jun 22, 2021562.77592.00562.77585.92316.16500
Jun 21, 2021577.48593.00562.16587.00316.74500
Jun 18, 2021597.92597.92575.00575.00310.271,100
Jun 17, 2021609.89610.89575.10595.85321.521,700
Jun 16, 2021598.00598.00587.00587.62317.08600
Jun 15, 2021568.96604.44568.96578.00311.89900
Jun 14, 2021582.03587.00568.60584.95315.64700
Jun 11, 2021560.58585.92560.58582.00314.04700
Jun 10, 2021592.26592.26557.48571.00308.111,000
Jun 09, 2021561.74596.87561.74583.00314.58600
Jun 08, 2021609.64616.88590.00593.20320.09700
Jun 07, 2021630.00630.00585.50611.00329.69700
Jun 04, 2021621.18628.40592.28620.96335.071,000
Jun 03, 2021619.73619.73595.00597.00322.14500
Jun 02, 2021610.00614.00597.00598.00322.68800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement