SMC Corporation (SMECF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 501.00 | 525.10 | 492.00 | 511.05 | 511.05 | 1,500 |
| 25 Apr 2024 | 499.64 | 504.89 | 491.43 | 494.00 | 494.00 | 800 |
| 24 Apr 2024 | 517.75 | 523.57 | 504.25 | 504.75 | 504.75 | 800 |
| 23 Apr 2024 | 506.93 | 513.24 | 496.40 | 509.25 | 509.25 | 800 |
| 22 Apr 2024 | 507.84 | 511.70 | 497.00 | 498.50 | 498.50 | 1,000 |
| 19 Apr 2024 | 504.09 | 507.70 | 491.26 | 499.02 | 499.02 | 1,000 |
| 18 Apr 2024 | 525.14 | 536.00 | 516.00 | 532.00 | 532.00 | 700 |
| 17 Apr 2024 | 531.00 | 539.70 | 516.00 | 523.20 | 523.20 | 600 |
| 16 Apr 2024 | 538.08 | 543.43 | 529.25 | 532.00 | 532.00 | 700 |
| 15 Apr 2024 | 538.96 | 556.00 | 533.00 | 538.00 | 538.00 | 600 |
| 12 Apr 2024 | 557.23 | 560.00 | 549.80 | 550.67 | 550.67 | 600 |
| 11 Apr 2024 | 561.39 | 573.80 | 561.39 | 564.76 | 564.76 | 500 |
| 10 Apr 2024 | 574.33 | 574.33 | 555.12 | 560.15 | 560.15 | 1,000 |
| 09 Apr 2024 | 575.10 | 582.80 | 556.60 | 569.68 | 569.68 | 800 |
| 08 Apr 2024 | 562.44 | 571.25 | 553.48 | 558.35 | 558.35 | 700 |
| 05 Apr 2024 | 551.38 | 554.50 | 547.87 | 554.50 | 554.50 | 2,300 |
| 04 Apr 2024 | 566.60 | 580.00 | 553.10 | 556.00 | 556.00 | 700 |
| 03 Apr 2024 | 578.65 | 578.65 | 554.66 | 571.00 | 571.00 | 900 |
| 02 Apr 2024 | 570.91 | 576.50 | 563.46 | 569.90 | 569.90 | 700 |
| 01 Apr 2024 | 567.69 | 585.00 | 567.69 | 585.00 | 585.00 | 1,100 |
| 28 Mar 2024 | 555.38 | 577.16 | 555.38 | 560.20 | 560.20 | 1,000 |
| 28 Mar 2024 | 2.975 Dividend | |||||
| 27 Mar 2024 | 572.70 | 572.70 | 558.25 | 560.44 | 557.47 | 800 |
| 26 Mar 2024 | 581.00 | 581.00 | 564.50 | 574.02 | 570.97 | 600 |
| 25 Mar 2024 | 572.96 | 575.20 | 564.00 | 572.82 | 569.78 | 800 |
| 22 Mar 2024 | 570.69 | 575.75 | 570.69 | 573.38 | 570.34 | 800 |
| 21 Mar 2024 | 591.24 | 601.00 | 579.20 | 585.80 | 582.69 | 700 |
| 20 Mar 2024 | 606.41 | 606.41 | 581.50 | 600.40 | 597.21 | 600 |
| 19 Mar 2024 | 596.18 | 596.18 | 585.75 | 592.82 | 589.67 | 600 |
| 18 Mar 2024 | 607.93 | 609.00 | 588.25 | 589.00 | 585.87 | 900 |
| 15 Mar 2024 | 589.90 | 596.87 | 562.05 | 583.46 | 580.36 | 600 |
| 14 Mar 2024 | 576.84 | 576.84 | 557.05 | 558.00 | 555.04 | 700 |
| 13 Mar 2024 | 591.36 | 591.36 | 567.05 | 576.06 | 573.00 | 1,300 |
| 12 Mar 2024 | 598.10 | 598.10 | 578.80 | 585.45 | 582.34 | 700 |
| 11 Mar 2024 | 583.31 | 602.00 | 578.00 | 581.50 | 578.41 | 900 |
| 08 Mar 2024 | 599.11 | 620.55 | 594.00 | 618.00 | 614.72 | 700 |
| 07 Mar 2024 | 618.83 | 618.83 | 600.30 | 609.77 | 606.53 | 600 |
| 06 Mar 2024 | 616.28 | 621.00 | 604.06 | 617.75 | 614.47 | 1,000 |
| 05 Mar 2024 | 620.45 | 622.00 | 603.77 | 604.67 | 601.46 | 700 |
| 04 Mar 2024 | 598.80 | 622.00 | 598.80 | 622.00 | 618.70 | 700 |
| 01 Mar 2024 | 613.03 | 615.90 | 603.00 | 608.75 | 605.52 | 700 |
| 29 Feb 2024 | 595.23 | 608.20 | 595.23 | 599.64 | 596.46 | 800 |
| 28 Feb 2024 | 597.38 | 599.70 | 572.30 | 585.00 | 581.89 | 1,000 |
| 27 Feb 2024 | 579.20 | 602.06 | 579.20 | 598.00 | 594.83 | 900 |
| 26 Feb 2024 | 567.00 | 595.81 | 567.00 | 586.22 | 583.11 | 1,000 |
| 23 Feb 2024 | 583.00 | 587.00 | 576.81 | 576.81 | 573.75 | 800 |
| 22 Feb 2024 | 581.15 | 594.00 | 568.80 | 589.50 | 586.37 | 900 |
| 21 Feb 2024 | 544.95 | 570.00 | 544.95 | 561.35 | 558.37 | 900 |
| 20 Feb 2024 | 567.54 | 585.00 | 561.25 | 585.00 | 581.89 | 900 |
| 16 Feb 2024 | 541.05 | 565.90 | 541.05 | 557.86 | 554.90 | 600 |
| 15 Feb 2024 | 558.34 | 561.40 | 539.00 | 557.93 | 554.97 | 1,100 |
| 14 Feb 2024 | 541.50 | 549.00 | 530.00 | 532.72 | 529.89 | 2,000 |
| 13 Feb 2024 | 535.00 | 543.99 | 520.00 | 520.00 | 517.24 | 1,800 |
| 12 Feb 2024 | 528.00 | 562.00 | 528.00 | 552.00 | 549.07 | 800 |
| 09 Feb 2024 | 546.63 | 561.00 | 532.25 | 548.70 | 545.79 | 600 |
| 08 Feb 2024 | 544.88 | 550.00 | 529.05 | 539.25 | 536.39 | 800 |
| 07 Feb 2024 | 530.00 | 544.20 | 517.01 | 535.75 | 532.91 | 1,500 |
| 06 Feb 2024 | 549.25 | 549.25 | 516.00 | 531.39 | 528.57 | 1,400 |
| 05 Feb 2024 | 537.00 | 555.75 | 537.00 | 554.60 | 551.66 | 1,000 |
| 02 Feb 2024 | 566.52 | 574.00 | 541.00 | 555.86 | 552.91 | 800 |
| 01 Feb 2024 | 578.25 | 578.25 | 551.00 | 562.25 | 559.27 | 1,100 |
| 31 Jan 2024 | 563.88 | 566.95 | 550.00 | 556.00 | 553.05 | 1,200 |
| 30 Jan 2024 | 545.00 | 578.76 | 545.00 | 563.20 | 560.21 | 1,400 |
| 29 Jan 2024 | 541.85 | 577.00 | 541.85 | 555.16 | 552.21 | 1,100 |
| 26 Jan 2024 | 538.00 | 568.00 | 538.00 | 567.00 | 563.99 | 800 |
| 25 Jan 2024 | 548.00 | 584.00 | 548.00 | 561.20 | 558.22 | 700 |
| 24 Jan 2024 | 578.40 | 580.00 | 549.01 | 551.25 | 548.32 | 800 |
| 23 Jan 2024 | 592.00 | 592.00 | 560.00 | 567.06 | 564.05 | 900 |
| 22 Jan 2024 | 589.20 | 596.00 | 566.00 | 578.91 | 575.84 | 1,200 |
| 19 Jan 2024 | 565.55 | 578.00 | 553.25 | 565.00 | 562.00 | 1,100 |
| 18 Jan 2024 | 567.48 | 567.68 | 535.00 | 563.00 | 560.01 | 1,200 |
| 17 Jan 2024 | 552.33 | 572.65 | 547.25 | 566.17 | 563.16 | 1,500 |
| 16 Jan 2024 | 571.31 | 585.62 | 560.00 | 576.16 | 573.10 | 1,600 |
| 12 Jan 2024 | 583.50 | 586.14 | 565.00 | 580.43 | 577.35 | 1,300 |
| 11 Jan 2024 | 582.00 | 582.00 | 559.16 | 569.23 | 566.21 | 2,400 |
| 10 Jan 2024 | 540.92 | 552.00 | 527.00 | 529.00 | 526.19 | 800 |
| 09 Jan 2024 | 543.00 | 543.00 | 522.00 | 531.75 | 528.93 | 900 |
| 08 Jan 2024 | 535.20 | 535.20 | 502.00 | 521.55 | 518.78 | 2,000 |
| 05 Jan 2024 | 500.00 | 525.04 | 500.00 | 520.50 | 517.74 | 1,400 |
| 04 Jan 2024 | 513.00 | 531.00 | 513.00 | 526.87 | 524.07 | 1,100 |
| 03 Jan 2024 | 511.00 | 529.00 | 511.00 | 526.03 | 523.24 | 1,100 |
| 02 Jan 2024 | 544.90 | 544.90 | 516.00 | 527.26 | 524.46 | 2,900 |
| 29 Dec 2023 | 522.10 | 540.82 | 522.10 | 535.00 | 532.16 | 1,100 |
| 28 Dec 2023 | 550.02 | 550.02 | 523.00 | 538.46 | 535.60 | 700 |
| 27 Dec 2023 | 513.75 | 538.75 | 513.75 | 527.00 | 524.20 | 1,000 |
| 26 Dec 2023 | 506.21 | 547.00 | 505.50 | 540.00 | 537.13 | 1,500 |
| 22 Dec 2023 | 544.00 | 544.00 | 509.00 | 520.25 | 517.49 | 1,400 |
| 21 Dec 2023 | 517.00 | 548.00 | 517.00 | 535.81 | 532.97 | 1,600 |
| 20 Dec 2023 | 519.00 | 537.00 | 519.00 | 526.14 | 523.35 | 900 |
| 19 Dec 2023 | 520.16 | 520.16 | 500.40 | 517.40 | 514.65 | 1,400 |
| 18 Dec 2023 | 495.91 | 522.10 | 495.91 | 510.05 | 507.34 | 1,800 |
| 15 Dec 2023 | 517.00 | 517.00 | 507.45 | 510.47 | 507.76 | 1,100 |
| 14 Dec 2023 | 481.00 | 499.50 | 481.00 | 495.25 | 492.62 | 1,800 |
| 13 Dec 2023 | 478.00 | 504.40 | 478.00 | 498.63 | 495.98 | 1,400 |
| 12 Dec 2023 | 496.20 | 501.96 | 473.00 | 491.97 | 489.36 | 1,900 |
| 11 Dec 2023 | 495.00 | 495.00 | 485.50 | 489.00 | 486.40 | 2,400 |
| 08 Dec 2023 | 495.56 | 495.56 | 472.50 | 489.30 | 486.70 | 1,100 |
| 07 Dec 2023 | 509.56 | 509.56 | 483.00 | 497.55 | 494.91 | 1,600 |
| 06 Dec 2023 | 505.90 | 512.00 | 490.25 | 491.40 | 488.79 | 1,700 |
| 05 Dec 2023 | 485.45 | 485.45 | 469.00 | 481.63 | 479.07 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.