OTC Markets OTCPK - Delayed Quote USD

SMC Corporation (SMCAY)

Compare
22.30 +0.03 (+0.13%)
At close: November 7 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 21.90 22.31 21.90 22.30 22.30 204,800
Nov 6, 2024 22.03 22.58 22.03 22.58 22.58 92,200
Nov 5, 2024 22.99 22.99 21.90 22.36 22.36 225,300
Nov 4, 2024 21.25 21.70 21.25 21.56 21.56 349,000
Nov 1, 2024 21.62 21.63 21.30 21.43 21.43 144,300
Oct 31, 2024 21.45 21.50 21.26 21.42 21.42 395,400
Oct 30, 2024 22.50 22.50 21.36 21.78 21.78 678,600
Oct 29, 2024 20.76 21.45 20.76 21.42 21.42 1,113,800
Oct 28, 2024 21.00 21.54 20.87 21.14 21.14 1,147,100
Oct 25, 2024 20.93 21.11 20.90 21.00 21.00 850,600
Oct 24, 2024 20.30 20.66 20.30 20.63 20.63 930,800
Oct 23, 2024 19.63 20.87 19.63 20.48 20.48 1,246,100
Oct 22, 2024 21.60 21.60 20.07 21.05 21.05 1,145,000
Oct 21, 2024 22.08 22.08 21.50 21.58 21.58 1,022,300
Oct 18, 2024 20.54 21.85 20.54 21.47 21.47 352,200
Oct 17, 2024 21.63 21.63 20.10 21.10 21.10 891,400
Oct 16, 2024 21.48 21.48 21.01 21.13 21.13 191,700
Oct 15, 2024 21.26 22.13 21.25 21.42 21.42 118,500
Oct 14, 2024 22.32 22.66 21.94 22.22 22.22 139,100
Oct 11, 2024 21.03 22.34 21.03 22.08 22.08 155,600
Oct 10, 2024 23.06 23.06 22.10 22.35 22.35 145,200
Oct 9, 2024 22.50 22.53 22.22 22.26 22.26 94,400
Oct 8, 2024 21.62 22.45 21.62 22.14 22.14 94,200
Oct 7, 2024 22.71 22.71 22.33 22.43 22.43 238,400
Oct 4, 2024 22.75 22.96 22.70 22.95 22.95 175,700
Oct 3, 2024 21.91 22.10 21.91 21.96 21.96 103,800
Oct 2, 2024 22.16 22.34 22.08 22.28 22.28 96,400
Oct 1, 2024 22.16 22.97 21.98 22.18 22.18 116,100
Sep 30, 2024 23.20 23.20 22.25 22.40 22.40 134,600
Sep 27, 2024 23.56 23.56 22.21 22.22 22.22 115,300
Sep 26, 2024 22.38 22.72 22.21 22.67 22.67 186,200
Sep 25, 2024 21.66 22.15 21.66 22.00 22.00 69,800
Sep 24, 2024 21.11 21.30 21.07 21.30 21.30 82,300
Sep 23, 2024 21.37 21.44 21.28 21.28 21.28 119,000
Sep 20, 2024 21.85 21.85 21.14 21.27 21.27 117,600
Sep 19, 2024 20.10 21.27 20.10 21.21 21.21 92,400
Sep 18, 2024 21.54 21.54 20.65 20.77 20.77 76,300
Sep 17, 2024 20.04 20.98 20.04 20.82 20.82 108,900
Sep 16, 2024 20.75 21.23 20.75 21.09 21.09 877,700
Sep 13, 2024 20.31 21.29 20.31 20.99 20.99 156,300
Sep 12, 2024 21.20 21.77 20.26 21.40 21.40 680,200
Sep 11, 2024 20.05 20.87 20.05 20.86 20.86 328,300
Sep 10, 2024 20.72 20.72 19.70 20.52 20.52 442,200
Sep 9, 2024 21.35 21.66 20.83 20.88 20.88 394,700
Sep 6, 2024 21.45 21.45 20.43 20.47 20.47 590,200
Sep 5, 2024 21.58 22.09 21.58 21.99 21.99 650,900
Sep 4, 2024 21.21 21.39 21.13 21.20 21.20 173,900
Sep 3, 2024 22.80 22.80 21.43 21.47 21.47 143,800
Aug 30, 2024 22.19 23.15 22.19 23.10 23.10 89,600
Aug 29, 2024 22.66 23.16 22.66 22.85 22.85 115,900
Aug 28, 2024 23.40 23.40 22.38 22.56 22.56 276,000
Aug 27, 2024 24.09 24.09 22.29 23.28 23.28 79,000
Aug 26, 2024 23.23 23.23 23.00 23.00 23.00 78,600
Aug 23, 2024 22.30 24.10 22.30 23.50 23.50 122,800
Aug 22, 2024 22.04 23.01 22.04 22.81 22.81 397,300
Aug 21, 2024 22.33 23.36 22.33 23.30 23.30 94,000
Aug 20, 2024 22.45 22.90 22.10 22.87 22.87 94,700
Aug 19, 2024 21.59 22.65 21.59 22.55 22.55 133,500
Aug 16, 2024 22.39 22.93 22.33 22.77 22.77 120,200
Aug 15, 2024 21.88 22.11 21.88 21.98 21.98 237,800
Aug 14, 2024 21.24 22.47 21.24 21.96 21.96 117,700
Aug 13, 2024 22.25 22.52 22.23 22.44 22.44 124,600
Aug 12, 2024 22.19 22.36 21.83 22.16 22.16 157,400
Aug 9, 2024 21.24 22.16 21.24 22.06 22.06 172,200
Aug 8, 2024 23.06 23.06 21.35 22.48 22.48 286,000
Aug 7, 2024 24.00 24.00 22.82 22.84 22.84 1,102,200
Aug 6, 2024 22.50 22.93 22.26 22.79 22.79 808,900
Aug 5, 2024 21.00 22.79 21.00 22.43 22.43 249,600
Aug 2, 2024 22.35 23.46 22.22 22.46 22.46 97,000
Aug 1, 2024 23.77 23.92 23.08 23.27 23.27 115,900
Jul 31, 2024 24.35 24.54 24.21 24.45 24.45 70,600
Jul 30, 2024 23.99 24.00 23.56 23.64 23.64 102,000
Jul 29, 2024 23.69 23.77 23.59 23.68 23.68 249,800
Jul 26, 2024 23.08 23.60 23.08 23.52 23.52 123,700
Jul 25, 2024 23.27 23.27 22.67 22.71 22.71 158,400
Jul 24, 2024 24.48 24.48 23.27 23.27 23.27 80,900
Jul 23, 2024 23.55 24.04 23.55 23.95 23.95 57,500
Jul 22, 2024 24.38 24.38 24.12 24.32 24.32 121,300
Jul 19, 2024 24.29 24.47 24.27 24.37 24.37 104,100
Jul 18, 2024 24.95 24.98 24.59 24.67 24.67 92,100
Jul 17, 2024 25.01 25.68 25.01 25.44 25.44 74,700
Jul 16, 2024 25.76 25.91 25.67 25.91 25.91 39,700
Jul 15, 2024 26.09 26.09 25.66 25.74 25.74 64,900
Jul 12, 2024 26.36 26.36 25.75 25.82 25.82 56,700
Jul 11, 2024 26.56 26.56 25.52 25.56 25.56 75,100
Jul 10, 2024 25.80 26.08 25.44 25.52 25.52 73,100
Jul 9, 2024 25.68 25.68 25.37 25.43 25.43 114,700
Jul 8, 2024 25.66 25.66 25.52 25.65 25.65 120,000
Jul 5, 2024 24.21 25.82 24.20 24.90 24.90 99,700
Jul 3, 2024 24.36 24.62 24.31 24.53 24.53 81,500
Jul 2, 2024 23.21 24.18 23.21 24.13 24.13 125,000
Jul 1, 2024 24.01 24.01 23.68 23.69 23.69 151,600
Jun 28, 2024 24.58 24.58 23.76 23.83 23.83 109,200
Jun 27, 2024 23.68 23.78 23.63 23.72 23.72 88,200
Jun 26, 2024 23.61 24.16 23.61 23.74 23.74 186,500
Jun 25, 2024 23.74 23.98 23.71 23.90 23.90 145,500
Jun 24, 2024 23.04 24.46 23.04 23.70 23.70 135,400
Jun 21, 2024 23.40 23.77 23.40 23.64 23.64 137,300
Jun 20, 2024 24.96 24.96 23.41 23.91 23.91 139,900
Jun 18, 2024 23.68 24.77 23.68 24.51 24.51 244,000
Jun 17, 2024 25.10 25.10 23.90 24.58 24.58 231,800
Jun 14, 2024 24.10 24.91 24.10 24.65 24.65 294,600
Jun 13, 2024 25.27 25.27 25.05 25.11 25.11 107,700
Jun 12, 2024 24.41 25.84 24.41 25.12 25.12 125,400
Jun 11, 2024 24.13 25.00 24.13 24.85 24.85 243,700
Jun 10, 2024 24.32 24.98 24.32 24.97 24.97 71,200
Jun 7, 2024 24.65 25.56 24.60 24.67 24.67 67,300
Jun 6, 2024 24.62 24.64 24.43 24.64 24.64 62,700
Jun 5, 2024 24.77 24.94 24.73 24.94 24.94 65,000
Jun 4, 2024 25.75 26.46 25.48 25.65 25.65 112,600
Jun 3, 2024 25.65 25.71 25.47 25.65 25.65 193,300
May 31, 2024 24.50 25.73 24.50 25.20 25.20 58,300
May 30, 2024 25.75 25.75 24.15 24.95 24.95 100,000
May 29, 2024 24.90 25.10 24.84 24.84 24.84 72,900
May 28, 2024 25.34 25.68 25.22 25.60 25.60 93,300
May 24, 2024 25.25 26.32 25.25 26.20 26.20 48,000
May 23, 2024 27.34 27.34 25.91 25.96 25.96 85,300
May 22, 2024 25.44 26.34 25.38 26.20 26.20 55,100
May 21, 2024 26.55 26.58 26.45 26.47 26.47 53,500
May 20, 2024 27.33 27.33 26.77 26.89 26.89 256,200
May 17, 2024 27.28 27.28 26.17 26.40 26.40 228,500
May 16, 2024 26.07 26.21 25.81 25.85 25.85 65,400
May 15, 2024 25.99 26.00 25.58 25.99 25.99 69,700
May 14, 2024 25.60 25.60 25.10 25.46 25.46 63,000
May 13, 2024 27.36 27.89 26.94 26.96 26.96 99,200
May 10, 2024 26.28 28.02 26.28 27.00 27.00 46,000
May 9, 2024 26.15 27.28 26.15 27.28 27.28 47,700
May 8, 2024 26.15 27.69 26.15 27.22 27.22 65,000
May 7, 2024 27.22 27.68 27.22 27.56 27.56 71,900
May 6, 2024 28.13 28.13 26.60 27.23 27.23 103,300
May 3, 2024 26.45 27.16 26.45 27.16 27.16 60,300
May 2, 2024 25.90 26.70 25.90 26.67 26.67 63,100
May 1, 2024 25.23 26.48 25.23 26.06 26.06 47,200
Apr 30, 2024 25.67 26.66 25.67 26.28 26.28 39,400
Apr 29, 2024 26.00 26.32 26.00 26.22 26.22 122,600
Apr 26, 2024 25.64 25.96 25.64 25.94 25.94 84,800
Apr 25, 2024 24.10 25.19 24.10 25.09 25.09 671,000
Apr 24, 2024 24.95 25.75 24.95 25.31 25.31 95,400
Apr 23, 2024 25.01 25.86 25.01 25.48 25.48 95,300
Apr 22, 2024 25.11 25.36 25.07 25.26 25.26 96,000
Apr 19, 2024 25.29 25.29 24.80 24.89 24.89 79,600
Apr 18, 2024 26.19 27.03 26.12 26.15 26.15 76,600
Apr 17, 2024 27.00 27.40 25.70 26.29 26.29 54,200
Apr 16, 2024 26.77 26.88 26.64 26.75 26.75 73,400
Apr 15, 2024 28.32 28.32 26.98 27.11 27.11 77,800
Apr 12, 2024 28.60 28.60 27.47 27.63 27.63 44,800
Apr 11, 2024 28.71 28.71 28.10 28.44 28.44 57,500
Apr 10, 2024 27.58 28.20 27.58 27.99 27.99 48,700
Apr 9, 2024 27.73 29.49 27.73 28.63 28.63 56,900
Apr 8, 2024 28.10 28.18 27.95 28.05 28.05 84,600
Apr 5, 2024 27.68 27.82 27.57 27.81 27.81 185,100
Apr 4, 2024 29.27 29.27 27.55 27.94 27.94 52,300
Apr 3, 2024 27.89 28.50 27.89 28.45 28.45 84,200
Apr 2, 2024 27.51 28.35 27.51 28.32 28.32 54,400
Apr 1, 2024 29.35 29.35 28.60 28.67 28.67 91,200
Mar 28, 2024 28.44 28.44 28.12 28.18 28.18 53,700
Mar 27, 2024 28.92 28.92 27.71 27.96 27.96 48,200
Mar 26, 2024 27.65 28.70 27.65 28.58 28.58 59,300
Mar 25, 2024 29.20 29.20 28.38 28.45 28.45 70,500
Mar 22, 2024 29.60 29.60 28.62 28.88 28.88 76,000
Mar 21, 2024 29.33 29.43 29.22 29.28 29.28 83,800
Mar 20, 2024 28.81 30.58 28.81 29.93 29.93 44,400
Mar 19, 2024 29.15 29.60 28.85 29.59 29.59 61,000
Mar 18, 2024 29.70 29.77 29.46 29.56 29.56 44,300
Mar 15, 2024 29.23 29.70 28.80 28.92 28.92 76,300
Mar 14, 2024 28.63 28.63 27.92 28.05 28.05 50,600
Mar 13, 2024 29.98 29.98 28.79 28.98 28.98 86,200
Mar 12, 2024 29.64 29.64 29.12 29.46 29.46 39,100
Mar 11, 2024 28.35 29.74 28.35 29.15 29.15 67,700
Mar 8, 2024 30.96 30.96 29.83 30.00 30.00 77,200
Mar 7, 2024 29.30 30.62 29.30 30.47 30.47 53,200
Mar 6, 2024 30.68 31.20 30.68 30.77 30.77 72,500
Mar 5, 2024 30.32 30.49 30.19 30.32 30.32 34,200
Mar 4, 2024 31.42 31.42 29.08 30.32 30.32 78,100
Mar 1, 2024 30.12 30.81 30.12 30.78 30.78 89,100
Feb 29, 2024 30.00 30.32 29.89 30.12 30.12 47,100
Feb 28, 2024 28.66 29.76 28.66 29.65 29.65 59,500
Feb 27, 2024 29.31 30.00 29.31 29.90 29.90 65,800
Feb 26, 2024 28.83 29.50 28.83 29.36 29.36 153,700
Feb 23, 2024 29.74 29.74 28.87 28.91 28.91 109,600
Feb 22, 2024 28.00 28.91 28.00 28.90 28.90 136,700
Feb 21, 2024 28.33 28.33 28.00 28.16 28.16 105,000
Feb 20, 2024 29.19 29.19 28.75 28.94 28.94 52,400
Feb 16, 2024 28.21 28.21 27.87 27.90 27.90 40,800
Feb 15, 2024 28.60 28.60 27.67 27.91 27.91 82,000
Feb 14, 2024 27.03 27.17 26.93 27.16 27.16 56,800
Feb 13, 2024 26.90 26.90 26.30 26.37 26.37 61,000
Feb 12, 2024 27.69 27.79 27.46 27.53 27.53 39,000
Feb 9, 2024 27.66 27.66 27.15 27.37 27.37 45,900
Feb 8, 2024 27.37 27.75 26.91 27.12 27.12 99,800
Feb 7, 2024 26.60 26.95 26.60 26.90 26.90 67,300
Feb 6, 2024 26.34 26.90 26.34 26.60 26.60 113,700
Feb 5, 2024 27.50 27.66 27.39 27.65 27.65 75,000
Feb 2, 2024 27.92 28.05 27.83 27.99 27.99 64,100
Feb 1, 2024 28.16 28.38 28.06 28.38 28.38 72,000
Jan 31, 2024 28.09 28.28 27.92 27.92 27.92 53,500
Jan 30, 2024 28.27 28.40 28.03 28.08 28.08 47,100
Jan 29, 2024 28.02 28.29 27.95 28.28 28.28 55,500
Jan 26, 2024 28.10 28.29 28.09 28.14 28.14 114,900
Jan 25, 2024 28.03 28.48 28.00 28.18 28.18 70,700
Jan 24, 2024 28.61 28.61 28.28 28.29 28.29 91,000
Jan 23, 2024 28.72 28.72 28.44 28.64 28.64 71,900
Jan 22, 2024 28.56 29.06 28.56 28.95 28.95 53,300
Jan 19, 2024 28.25 28.33 28.00 28.33 28.33 60,200
Jan 18, 2024 28.25 28.25 27.94 28.18 28.18 107,500
Jan 17, 2024 28.51 28.54 28.07 28.25 28.25 396,800
Jan 16, 2024 28.88 29.14 28.62 28.87 28.87 151,400
Jan 12, 2024 29.01 29.48 29.01 29.04 29.04 80,000
Jan 11, 2024 28.00 28.50 27.72 28.49 28.49 87,200
Jan 10, 2024 27.19 27.29 27.18 27.24 27.24 80,700
Jan 9, 2024 26.51 26.70 26.48 26.58 26.58 113,100
Jan 8, 2024 24.95 26.55 24.95 26.55 26.55 101,000
Jan 5, 2024 25.83 26.28 25.83 25.93 25.93 88,900
Jan 4, 2024 26.68 26.68 26.04 26.06 26.06 91,900
Jan 3, 2024 26.39 26.39 25.96 26.09 26.09 78,600
Jan 2, 2024 27.33 27.33 26.22 26.38 26.38 72,500
Dec 29, 2023 26.73 26.86 26.61 26.70 26.70 52,100
Dec 28, 2023 25.96 27.13 25.96 26.82 26.82 53,200
Dec 27, 2023 26.57 26.63 26.43 26.63 26.63 70,200
Dec 26, 2023 26.18 26.74 26.18 26.55 26.55 65,900
Dec 22, 2023 26.42 26.53 26.32 26.38 26.38 59,200
Dec 21, 2023 27.52 27.52 26.61 26.71 26.71 63,700
Dec 20, 2023 26.33 26.69 26.27 26.62 26.62 67,900
Dec 19, 2023 25.82 25.89 25.72 25.80 25.80 56,000
Dec 18, 2023 25.40 25.56 25.15 25.55 25.55 100,300
Dec 15, 2023 25.38 25.95 25.36 25.43 25.43 157,400
Dec 14, 2023 25.32 25.32 24.48 25.02 25.02 67,100
Dec 13, 2023 24.52 25.08 24.37 25.08 25.08 168,500
Dec 12, 2023 23.59 24.49 23.59 24.49 24.49 121,000
Dec 11, 2023 23.50 24.70 23.50 24.64 24.64 139,600
Dec 8, 2023 23.56 24.69 23.56 24.60 24.60 67,700
Dec 7, 2023 23.98 25.13 23.98 24.90 24.90 61,800
Dec 6, 2023 23.83 24.83 23.83 24.53 24.53 68,700
Dec 5, 2023 24.23 24.23 24.04 24.04 24.04 70,600
Dec 4, 2023 24.41 25.24 24.41 24.63 24.63 88,800
Dec 1, 2023 25.05 25.33 24.08 25.28 25.28 50,800
Nov 30, 2023 24.81 25.27 24.81 25.23 25.23 75,200
Nov 29, 2023 24.41 25.71 24.41 25.21 25.21 56,200
Nov 28, 2023 25.69 25.69 24.96 25.13 25.13 55,600
Nov 27, 2023 25.97 25.97 25.55 25.64 25.64 97,200
Nov 24, 2023 25.53 26.46 25.53 25.82 25.82 41,700
Nov 22, 2023 25.88 25.96 25.78 25.96 25.96 47,400
Nov 21, 2023 25.86 25.97 25.75 25.77 25.77 48,100
Nov 20, 2023 24.50 25.63 24.50 25.51 25.51 58,300
Nov 17, 2023 25.16 25.37 24.97 25.06 25.06 76,200
Nov 16, 2023 24.27 25.17 24.27 24.86 24.86 83,200
Nov 15, 2023 25.15 25.60 24.99 24.99 24.99 73,800
Nov 14, 2023 24.75 25.49 24.75 25.24 25.24 67,000
Nov 13, 2023 24.27 26.00 24.27 25.34 25.34 62,800
Nov 10, 2023 25.01 25.50 25.01 25.46 25.46 94,300
Nov 9, 2023 24.58 25.54 24.58 25.44 25.44 58,800
Nov 8, 2023 25.22 25.25 25.10 25.18 25.18 73,200

Related Tickers