SMC Corporation
SMCAY · OTC
Market closed$21.61$-0.760000 (-3.40%)After hours $21.61 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 1.00 |
| July 17, 2026 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | — |
| July 17, 2026 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 226.00 |
| July 17, 2026 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 215.00 |
| July 17, 2026 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 900.00 |
| July 17, 2026 | $21.50 | $21.61 | $21.50 | $21.50 | $21.50 | 6.00 |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | — |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 332.00 |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 141.00 |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 280.00 |
| July 17, 2026 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 221.00 |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 898.00 |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 698.00 |
| July 17, 2026 | $21.53 | $21.54 | $21.53 | $21.54 | $21.54 | 1.64K |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 138.00 |
| July 17, 2026 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 1.42K |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | — |
| July 17, 2026 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | — |
| July 17, 2026 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 715.00 |
| July 17, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 317.00 |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 467.00 |
| July 17, 2026 | $21.53 | $21.53 | $21.51 | $21.51 | $21.51 | 667.00 |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 14.00 |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 340.00 |
| July 17, 2026 | $21.50 | $21.50 | $21.49 | $21.49 | $21.49 | 598.00 |
| July 17, 2026 | $21.58 | $21.58 | $21.57 | $21.57 | $21.57 | 96.00 |
| July 17, 2026 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 145.00 |
| July 17, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 188.00 |
| July 17, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 260.00 |
| July 17, 2026 | $21.56 | $21.60 | $21.56 | $21.60 | $21.60 | 643.00 |
| July 17, 2026 | $21.55 | $21.58 | $21.55 | $21.58 | $21.58 | 640.00 |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | — |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 120.00 |
| July 17, 2026 | $21.57 | $21.57 | $21.54 | $21.54 | $21.54 | 1.20K |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 2.35K |
| July 17, 2026 | $21.57 | $21.58 | $21.57 | $21.58 | $21.58 | 2.70K |
| July 17, 2026 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 124.00 |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | — |
| July 17, 2026 | $21.51 | $21.54 | $21.51 | $21.54 | $21.54 | 328.00 |
| July 17, 2026 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1.80K |
| July 17, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 281.00 |
| July 17, 2026 | $21.54 | $21.57 | $21.54 | $21.57 | $21.57 | 556.00 |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 280.00 |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 222.00 |
| July 17, 2026 | $21.55 | $21.55 | $21.52 | $21.52 | $21.52 | 557.00 |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 688.00 |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 174.00 |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 132.00 |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | — |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 186.00 |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 105.00 |
| July 17, 2026 | $21.53 | $21.55 | $21.53 | $21.55 | $21.55 | 1.50K |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 100.00 |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | — |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 100.00 |
| July 17, 2026 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 340.00 |
| July 17, 2026 | $21.52 | $21.53 | $21.52 | $21.53 | $21.53 | 365.00 |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 400.00 |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 200.00 |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 100.00 |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 100.00 |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 225.00 |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 100.00 |
| July 17, 2026 | $21.53 | $21.54 | $21.53 | $21.54 | $21.54 | 668.00 |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | — |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 100.00 |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 100.00 |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 442.00 |
| July 17, 2026 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 100.00 |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 407.00 |
| July 17, 2026 | $21.54 | $21.57 | $21.54 | $21.54 | $21.54 | 607.00 |
| July 17, 2026 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 100.00 |
| July 17, 2026 | $21.51 | $21.54 | $21.51 | $21.53 | $21.53 | 1.43K |
| July 17, 2026 | $21.54 | $21.57 | $21.50 | $21.50 | $21.50 | 1.66K |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 1.65K |
| July 17, 2026 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 525.00 |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 142.00 |
| July 17, 2026 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1.28K |
| July 17, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 176.00 |
| July 17, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | — |
| July 17, 2026 | $21.57 | $21.57 | $21.56 | $21.56 | $21.56 | 450.00 |
| July 17, 2026 | $21.52 | $21.62 | $21.50 | $21.62 | $21.62 | 2.22K |
| July 17, 2026 | $21.51 | $21.51 | $21.50 | $21.50 | $21.50 | 593.00 |
| July 17, 2026 | $21.53 | $21.53 | $21.50 | $21.50 | $21.50 | 2.49K |
| July 17, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 280.00 |
| July 17, 2026 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 299.00 |
| July 17, 2026 | $21.50 | $21.50 | $21.47 | $21.50 | $21.50 | 1.18K |
| July 17, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 140.00 |
| July 17, 2026 | $21.47 | $21.50 | $21.47 | $21.50 | $21.50 | 1.08K |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | — |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 100.00 |
| July 17, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 100.00 |
| July 17, 2026 | $21.54 | $21.56 | $21.54 | $21.55 | $21.55 | 2.40K |
| July 17, 2026 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | — |
| July 17, 2026 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | — |
| July 17, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | — |
| July 17, 2026 | $21.51 | $21.52 | $21.51 | $21.52 | $21.52 | 700.00 |
| July 17, 2026 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 1.50K |
| July 17, 2026 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 200.00 |
| July 17, 2026 | $21.49 | $21.49 | $21.44 | $21.48 | $21.48 | — |
| July 17, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100.00 |
| July 17, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 200.00 |
| July 17, 2026 | $21.47 | $21.47 | $21.44 | $21.47 | $21.47 | 800.00 |
| July 17, 2026 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 221.00 |
| July 17, 2026 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 880.00 |
| July 17, 2026 | $21.49 | $21.50 | $21.48 | $21.50 | $21.50 | 4.51K |
| July 17, 2026 | $21.56 | $21.56 | $21.49 | $21.49 | $21.49 | 495.00 |
| July 17, 2026 | $21.50 | $21.53 | $21.49 | $21.53 | $21.53 | 1.00 |
| July 17, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 142.00 |
| July 17, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100.00 |
| July 17, 2026 | $21.45 | $21.50 | $21.45 | $21.47 | $21.47 | 440.00 |
| July 17, 2026 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 100.00 |
| July 17, 2026 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 478.00 |
| July 17, 2026 | $21.43 | $21.48 | $21.43 | $21.48 | $21.48 | 981.00 |
| July 17, 2026 | $21.41 | $21.43 | $21.38 | $21.43 | $21.43 | 2.70K |
| July 17, 2026 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 200.00 |
| July 17, 2026 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | — |
| July 17, 2026 | $21.43 | $21.43 | $21.37 | $21.37 | $21.37 | 300.00 |
| July 17, 2026 | $21.41 | $21.42 | $21.37 | $21.42 | $21.42 | 1.78K |
| July 17, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 400.00 |
| July 17, 2026 | $21.40 | $21.49 | $21.31 | $21.49 | $21.49 | 12.00 |
| July 17, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 223.00 |
| July 17, 2026 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | — |
| July 17, 2026 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 100.00 |
| July 17, 2026 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 120.00 |
| July 17, 2026 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 365.00 |
| July 17, 2026 | $21.38 | $21.38 | $21.35 | $21.35 | $21.35 | 227.00 |
| July 17, 2026 | $21.35 | $21.35 | $21.29 | $21.29 | $21.29 | 455.00 |
| July 17, 2026 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 110.00 |
| July 17, 2026 | $21.36 | $21.41 | $21.36 | $21.41 | $21.41 | 975.00 |
| July 17, 2026 | $21.41 | $21.44 | $21.41 | $21.44 | $21.44 | 901.00 |
| July 17, 2026 | $21.37 | $21.37 | $21.24 | $21.24 | $21.24 | — |
| July 17, 2026 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 1.33K |
| July 17, 2026 | $21.36 | $21.36 | $21.24 | $21.36 | $21.36 | 1.26K |
| July 17, 2026 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 703.00 |
| July 17, 2026 | $21.31 | $21.47 | $21.31 | $21.31 | $21.31 | 798.00 |
| July 17, 2026 | $21.32 | $21.32 | $21.31 | $21.31 | $21.31 | 597.00 |
| July 17, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | — |
| July 17, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 156.00 |
| July 17, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | — |
| July 17, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | — |
| July 17, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100.00 |
| July 17, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100.00 |
| July 17, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 300.00 |
| July 17, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 200.00 |
| July 17, 2026 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 198.00 |
| July 17, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100.00 |
| July 17, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 900.00 |
| July 17, 2026 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 138.00 |
| July 17, 2026 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | — |
| July 17, 2026 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 147.00 |
| July 17, 2026 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 143.00 |
| July 17, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 492.00 |
| July 17, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 233.00 |
| July 17, 2026 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 15.00 |
| July 17, 2026 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 264.00 |
| July 17, 2026 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 307.00 |
| July 17, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 319.00 |
| July 17, 2026 | $21.70 | $21.70 | $21.59 | $21.59 | $21.59 | 1.27K |
| July 17, 2026 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 171.00 |
| July 17, 2026 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 102.00 |
| July 17, 2026 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 257.00 |