OTC Markets OTCPK - Delayed Quote
USD
SMC Corporation (SMECF)
400.86
+2.86
(+0.72%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
390.97
418.25
390.00
400.86
400.86
300
Oct 29, 2026
394.77
427.68
394.77
398.00
398.00
100
Oct 28, 2026
399.71
436.48
399.71
418.74
418.74
100
Oct 27, 2026
383.30
416.49
383.30
395.89
395.89
100
Oct 26, 2026
377.52
413.51
377.52
379.00
379.00
100
Oct 23, 2026
372.40
409.85
372.40
380.75
380.75
2,500
Oct 22, 2026
398.04
423.57
398.04
410.34
410.34
100
Oct 21, 2026
401.59
437.91
401.59
409.58
409.58
100
Oct 20, 2026
395.61
434.42
395.61
403.10
403.10
100
Oct 19, 2026
399.97
439.42
399.97
413.92
413.92
200
Oct 16, 2026
409.11
444.80
409.11
411.00
411.00
600
Oct 15, 2026
404.08
442.92
404.08
442.92
442.92
100
Oct 14, 2026
436.39
473.78
436.39
447.72
447.72
100
Oct 13, 2026
446.15
483.03
446.15
467.06
467.06
4,400
Oct 12, 2026
436.68
478.72
436.68
440.74
440.74
100
Oct 9, 2026
440.25
481.98
440.25
441.50
441.50
100
Oct 8, 2026
431.92
469.86
431.92
441.00
441.00
100
Oct 7, 2026
443.36
482.62
443.36
466.31
466.31
100
Oct 6, 2026
462.00
504.34
462.00
462.50
462.50
700
Oct 5, 2026
453.50
478.36
453.50
468.61
468.61
100
Oct 2, 2026
447.59
487.14
447.59
487.00
487.00
200
Oct 1, 2026
442.50
478.84
442.50
444.04
444.04
100
Sep 30, 2026
442.51
482.07
442.51
448.00
448.00
4,000
Sep 29, 2026
3.177
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
428.38
468.36
428.38
451.68
451.68
100
Sep 28, 2026
425.00
463.20
425.00
453.83
450.65
100
Sep 25, 2026
421.42
462.00
421.42
460.97
457.74
100
Sep 24, 2026
410.65
449.73
410.65
432.74
429.71
4,000
Sep 23, 2026
410.98
444.08
410.98
427.47
424.48
100
Sep 22, 2026
411.77
451.87
411.77
450.50
447.35
100
Sep 21, 2026
406.81
445.67
406.81
444.02
440.91
100
Sep 18, 2026
401.98
435.10
401.98
419.02
416.09
100
Sep 17, 2026
411.78
449.47
411.78
432.31
429.28
100
Sep 16, 2026
418.90
458.77
418.90
422.04
419.09
100
Sep 15, 2026
414.37
446.77
414.37
432.05
429.03
100
Sep 14, 2026
413.52
453.20
413.52
453.20
450.03
200
Sep 11, 2026
425.80
465.38
425.80
446.19
443.07
1,700
Sep 10, 2026
418.62
454.57
418.62
434.34
431.30
100
Sep 9, 2026
428.13
458.57
428.13
458.57
455.36
100
Sep 8, 2026
407.48
443.78
407.48
428.53
425.53
100
Sep 4, 2026
410.21
449.10
410.21
432.05
429.03
100
Sep 3, 2026
406.89
442.00
406.89
434.00
430.96
100
Sep 2, 2026
397.87
433.31
397.87
401.50
398.69
100
Sep 1, 2026
410.46
447.00
410.46
446.15
443.03
200
Aug 31, 2026
419.93
461.77
419.93
442.94
439.84
300
Aug 28, 2026
427.75
452.00
427.75
452.00
448.84
100
Aug 27, 2026
425.35
464.40
425.35
439.21
436.14
100
Aug 26, 2026
428.42
468.98
428.42
439.15
436.08
100
Aug 25, 2026
431.97
473.47
431.97
436.85
433.79
100
Aug 24, 2026
436.80
471.09
436.80
448.37
445.23
1,800
Aug 21, 2026
428.21
466.67
428.21
453.01
449.84
100
Aug 20, 2026
422.17
460.93
422.17
443.25
440.15
500
Aug 19, 2026
436.06
474.41
436.06
457.72
454.52
200
Aug 18, 2026
446.09
483.88
446.09
483.88
480.49
200
Aug 17, 2026
463.98
504.00
463.98
494.93
491.47
100
Aug 14, 2026
458.98
502.00
458.98
476.85
473.51
100
Aug 13, 2026
463.34
509.05
463.34
496.25
492.78
1,200
Aug 12, 2026
481.87
509.99
475.80
487.45
484.04
400
Aug 11, 2026
469.11
514.74
469.11
503.40
499.88
300
Aug 10, 2026
470.03
510.00
470.03
485.00
481.60
100
Aug 7, 2026
446.08
489.00
446.08
455.37
452.18
100
Aug 6, 2026
454.65
495.00
454.65
476.50
473.16
1,500
Aug 5, 2026
458.98
497.00
458.98
479.50
476.14
900
Aug 4, 2026
446.75
480.00
446.75
467.49
464.22
100
Aug 3, 2026
431.86
465.91
431.86
432.00
428.98
600
Jul 31, 2026
423.54
453.94
423.54
428.34
425.34
100
Jul 30, 2026
392.62
432.07
392.62
416.43
413.51
200
Jul 29, 2026
382.41
417.24
382.41
399.77
396.97
200
Jul 28, 2026
383.74
418.27
383.74
402.78
399.96
100
Jul 27, 2026
419.46
455.00
419.46
424.56
421.59
100
Jul 24, 2026
421.22
453.00
421.22
437.75
434.69
100
Jul 23, 2026
426.16
461.28
426.16
428.01
425.01
200
Jul 22, 2026
421.60
462.47
421.60
423.00
420.04
100
Jul 21, 2026
413.34
452.93
413.34
435.47
432.42
100
Jul 20, 2026
436.28
453.23
418.00
434.92
431.88
100
Jul 17, 2026
429.52
447.04
412.01
429.52
426.51
100
Jul 16, 2026
433.00
468.76
432.00
449.90
446.75
1,700
Jul 15, 2026
462.60
476.83
445.00
476.83
473.49
100
Jul 14, 2026
450.84
468.73
433.00
433.00
429.97
100
Jul 13, 2026
458.82
476.75
458.82
458.88
455.67
1,400
Jul 10, 2026
455.10
471.60
445.81
471.60
468.30
500
Jul 9, 2026
424.60
463.80
424.60
445.76
442.64
100
Jul 8, 2026
418.33
450.44
414.50
450.44
447.29
100
Jul 7, 2026
430.00
469.50
430.00
430.00
426.99
100
Jul 6, 2026
445.56
478.10
445.56
478.10
474.75
100
Jul 2, 2026
433.86
471.78
428.12
428.12
425.12
100
Jul 1, 2026
481.47
481.47
461.86
461.86
458.63
100
Jun 30, 2026
460.39
460.39
422.80
446.80
443.67
400
Jun 29, 2026
438.78
438.78
425.00
438.78
435.71
100
Jun 26, 2026
444.10
463.50
424.70
463.50
460.26
100
Jun 25, 2026
448.68
466.59
430.77
430.77
427.75
100
Jun 24, 2026
408.54
447.73
408.54
410.75
407.87
100
Jun 23, 2026
437.91
456.47
419.35
438.24
435.17
600
Jun 22, 2026
469.08
482.40
455.00
482.40
479.02
100
Jun 18, 2026
451.50
453.71
433.17
453.71
450.53
700
Jun 17, 2026
449.23
463.85
431.32
431.32
428.30
100
Jun 16, 2026
435.78
449.84
430.00
434.11
431.07
100
Jun 15, 2026
438.68
438.68
421.50
430.07
427.06
100
Jun 12, 2026
414.12
430.48
397.25
414.24
411.34
100
Jun 11, 2026
367.62
404.85
367.62
390.36
387.63
100
Jun 10, 2026
373.60
386.94
373.60
377.00
374.36
100
Jun 9, 2026
391.97
403.62
372.11
372.11
369.51
100
Jun 8, 2026
398.00
399.62
396.69
397.61
394.83
100
Jun 5, 2026
398.00
419.58
398.00
405.95
403.11
100
Jun 4, 2026
411.32
423.89
398.01
411.32
408.44
100
Jun 3, 2026
398.00
420.55
398.00
398.50
395.71
100
Jun 2, 2026
417.73
417.73
398.01
408.13
405.27
100
Jun 1, 2026
417.73
434.71
400.00
417.73
414.81
100
May 29, 2026
434.86
438.05
434.13
436.90
433.84
300
May 28, 2026
416.57
424.24
410.49
424.24
421.27
100
May 27, 2026
419.45
436.26
402.00
436.10
433.05
1,200
May 26, 2026
420.99
420.99
407.50
418.96
416.03
200
May 22, 2026
414.18
432.94
396.68
411.75
408.87
300
May 21, 2026
404.58
423.12
390.26
406.69
403.84
100
May 20, 2026
412.52
430.04
395.00
402.21
399.39
2,400
May 19, 2026
402.75
417.90
402.01
417.90
414.97
2,500
May 18, 2026
408.87
442.86
408.00
408.00
405.14
100
May 15, 2026
410.39
446.08
409.64
417.37
414.45
3,200
May 14, 2026
506.88
518.90
497.96
501.45
497.94
1,000
May 13, 2026
532.35
553.99
511.75
515.00
511.39
100
May 12, 2026
535.63
556.98
512.26
512.76
509.17
7,600
May 11, 2026
515.00
549.00
500.93
500.93
497.42
600
May 8, 2026
508.00
553.25
508.00
538.13
534.36
5,700
May 7, 2026
480.73
505.00
480.73
505.00
501.46
6,500
May 6, 2026
482.75
503.50
482.00
482.50
479.12
10,000
May 5, 2026
482.00
504.00
460.00
482.00
478.63
100
May 4, 2026
459.00
500.99
459.00
463.68
460.43
100
May 1, 2026
482.54
503.08
462.00
462.75
459.51
100
Apr 30, 2026
463.50
489.59
463.00
471.02
467.72
700
Apr 29, 2026
478.98
484.95
472.00
472.50
469.19
100
Apr 28, 2026
479.03
484.95
473.00
479.10
475.75
100
Apr 27, 2026
469.55
484.99
469.55
471.10
467.80
6,900
Apr 24, 2026
455.60
455.60
434.51
444.10
440.99
400
Apr 23, 2026
436.93
453.98
432.43
435.89
432.84
200
Apr 22, 2026
451.39
462.78
440.00
440.50
437.42
100
Apr 21, 2026
447.08
468.17
443.79
444.04
440.93
400
Apr 20, 2026
430.50
450.64
430.50
450.63
447.48
100
Apr 17, 2026
445.84
463.11
428.57
430.00
426.99
100
Apr 16, 2026
452.85
470.69
435.00
448.38
445.24
100
Apr 15, 2026
430.50
471.30
430.50
446.20
443.08
100
Apr 14, 2026
452.55
470.09
435.00
440.31
437.23
100
Apr 13, 2026
430.87
472.29
430.37
453.65
450.47
400
Apr 10, 2026
422.76
464.90
422.76
438.72
435.65
100
Apr 9, 2026
428.75
448.03
409.46
430.51
427.50
5,900
Apr 8, 2026
432.00
441.00
418.93
418.93
416.00
100
Apr 7, 2026
374.75
409.00
374.75
390.50
387.77
100
Apr 6, 2026
382.50
410.00
382.00
387.00
384.29
100
Apr 2, 2026
384.00
401.00
372.00
378.47
375.82
100
Apr 1, 2026
383.88
420.00
383.88
420.00
417.06
100
Mar 31, 2026
375.00
393.03
362.66
368.10
365.52
200
Mar 30, 2026
3.117
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
382.69
398.74
365.00
369.88
367.29
100
Mar 27, 2026
398.88
404.85
375.00
378.00
372.26
100
Mar 26, 2026
412.00
426.25
402.00
402.01
395.90
100
Mar 25, 2026
398.64
427.00
398.64
408.49
402.29
300
Mar 24, 2026
384.68
413.00
384.68
388.54
382.64
100
Mar 23, 2026
374.50
405.94
374.50
396.22
390.20
100
Mar 20, 2026
399.00
421.87
396.74
396.80
390.77
100
Mar 19, 2026
410.17
420.83
399.67
401.55
395.45
100
Mar 18, 2026
419.00
421.00
413.74
414.00
407.71
100
Mar 17, 2026
413.00
421.00
405.00
405.00
398.85
200
Mar 16, 2026
414.38
421.00
407.85
414.80
408.50
100
Mar 13, 2026
420.35
420.99
407.50
407.60
401.41
100
Mar 12, 2026
418.62
446.45
418.62
424.84
418.39
1,500
Mar 11, 2026
434.93
448.44
420.00
420.76
414.37
100
Mar 10, 2026
423.78
436.82
417.22
420.00
413.62
400
Mar 9, 2026
428.07
428.82
399.00
401.94
395.84
500
Mar 6, 2026
431.02
477.79
420.01
432.00
425.44
100
Mar 5, 2026
425.27
442.28
425.27
431.27
424.72
6,300
Mar 4, 2026
417.31
451.50
417.31
435.00
428.39
1,100
Mar 3, 2026
407.00
456.19
407.00
436.57
429.94
100
Mar 2, 2026
463.00
485.00
463.00
474.30
467.10
3,600
Feb 27, 2026
471.54
502.84
471.54
477.66
470.40
500
Feb 26, 2026
476.11
495.95
476.11
484.05
476.70
100
Feb 25, 2026
508.25
535.50
481.00
496.38
488.84
400
Feb 24, 2026
507.71
535.42
488.41
488.91
481.48
3,400
Feb 23, 2026
458.01
493.91
458.01
477.00
469.75
6,100
Feb 20, 2026
460.24
482.88
460.24
479.71
472.42
100
Feb 19, 2026
470.75
479.00
455.00
455.00
448.09
3,100
Feb 18, 2026
455.00
484.25
455.00
455.00
448.09
5,900
Feb 17, 2026
473.80
485.50
462.00
466.70
459.61
3,500
Feb 13, 2026
466.03
505.65
464.73
465.75
458.68
700
Feb 12, 2026
480.57
513.00
453.95
459.97
452.98
200
Feb 11, 2026
449.10
471.10
445.81
445.81
439.04
400
Feb 10, 2026
457.68
465.00
441.58
465.00
457.94
1,600
Feb 9, 2026
443.23
452.15
422.00
430.25
423.72
900
Feb 6, 2026
449.86
449.86
406.60
412.77
406.50
7,300
Feb 5, 2026
398.30
428.79
398.30
399.89
393.82
1,300
Feb 4, 2026
425.11
448.01
402.25
409.00
402.79
300
Feb 3, 2026
402.50
428.66
402.00
402.15
396.04
300
Feb 2, 2026
385.00
426.00
375.48
401.00
394.91
6,100
Jan 30, 2026
381.28
414.55
381.28
389.31
383.40
200
Jan 29, 2026
400.10
400.10
387.00
387.00
381.12
1,500
Jan 28, 2026
398.16
432.39
398.16
410.63
404.39
200
Jan 27, 2026
400.01
412.08
400.01
402.35
396.24
300
Jan 26, 2026
408.66
424.60
392.85
393.05
387.08
1,800
Jan 23, 2026
390.23
410.00
384.05
384.11
378.28
92,000
Jan 22, 2026
383.07
392.00
383.07
387.45
381.57
274,300
Jan 21, 2026
409.49
423.45
394.43
398.50
392.45
76,000
Jan 20, 2026
443.37
443.37
402.19
402.76
396.64
6,500
Jan 16, 2026
433.21
447.83
408.84
411.10
404.86
4,300
Jan 15, 2026
400.35
415.00
400.35
400.35
394.27
1,600
Jan 14, 2026
393.00
416.41
393.00
415.00
408.70
1,200
Jan 13, 2026
400.93
400.93
378.00
394.99
388.99
2,400
Jan 12, 2026
379.95
395.00
362.15
380.41
374.63
10,100
Jan 9, 2026
376.03
392.05
360.25
392.05
386.10
2,100
Jan 8, 2026
365.08
377.00
353.10
377.00
371.27
2,700
Jan 7, 2026
380.21
395.00
357.00
394.99
388.99
1,000
Jan 6, 2026
375.95
395.00
364.05
365.00
359.46
1,500
Jan 5, 2026
381.95
395.00
363.00
370.75
365.12
6,800
Jan 2, 2026
359.40
379.00
338.00
359.75
354.29
4,300
Dec 31, 2025
339.00
379.00
339.00
345.65
340.40
1,400
Dec 30, 2025
328.00
379.00
328.00
349.00
343.70
1,500
Dec 29, 2025
336.00
376.00
336.00
345.85
340.60
4,600
Dec 26, 2025
353.40
374.14
333.50
342.22
337.02
4,100
Dec 24, 2025
352.12
374.00
328.60
349.14
343.84
1,300
Dec 23, 2025
355.05
377.00
334.00
337.05
331.93
2,500
Dec 22, 2025
342.89
375.18
335.05
344.15
338.92
6,600
Dec 19, 2025
358.59
358.59
330.00
332.10
327.06
3,900
Dec 18, 2025
361.60
361.60
342.00
347.25
341.98
3,200
Dec 17, 2025
341.95
360.74
340.00
340.05
334.89
3,100
Dec 16, 2025
370.42
379.00
337.00
342.40
337.20
2,100
Dec 15, 2025
385.82
385.82
348.87
350.49
345.17
4,700
Dec 12, 2025
376.40
376.40
356.00
356.00
350.59
2,500
Dec 11, 2025
377.67
395.00
357.00
375.00
369.30
3,500
Dec 10, 2025
381.52
386.28
360.11
361.52
356.03
1,600
Dec 9, 2025
371.05
386.00
356.00
360.94
355.46
2,300
Dec 8, 2025
377.99
394.99
356.00
357.50
352.07
4,200
Dec 5, 2025
367.12
381.10
355.05
355.56
350.16
3,800
Dec 4, 2025
373.00
395.00
361.20
361.50
356.01
2,300
Dec 3, 2025
347.79
385.00
347.79
353.54
348.17
5,400
Dec 2, 2025
346.03
395.00
346.03
360.00
354.53
3,000
Dec 1, 2025
369.64
391.07
348.21
361.09
355.61
2,300
Nov 28, 2025
353.42
367.53
342.10
351.94
346.59
1,200
Nov 26, 2025
352.83
367.99
340.00
351.91
346.56
2,200
Nov 25, 2025
349.00
358.50
339.00
343.50
338.28
2,700
Nov 24, 2025
334.38
348.50
320.00
333.62
328.55
4,000
Nov 21, 2025
334.15
345.83
317.00
345.83
340.58
3,000
Nov 20, 2025
341.06
359.00
317.00
328.26
323.27
3,600
Nov 19, 2025
346.22
365.00
325.00
327.00
322.03
1,600
Nov 18, 2025
329.31
346.95
321.00
336.59
331.48
4,000
Nov 17, 2025
358.87
371.02
345.50
360.61
355.13
2,800
Nov 14, 2025
382.01
401.00
362.75
388.22
382.32
2,100
Nov 13, 2025
357.74
397.86
350.38
397.11
391.08
1,200
Nov 12, 2025
339.40
355.80
339.40
343.96
338.74
1,600
Nov 11, 2025
340.47
347.60
333.03
347.60
342.32
1,200
Nov 10, 2025
356.61
369.70
345.00
369.70
364.08
2,800
Nov 7, 2025
352.13
366.52
338.00
366.52
360.95
1,400
Nov 6, 2025
364.16
367.28
339.54
367.28
361.70
2,700
Nov 5, 2025
343.14
365.70
338.00
341.25
336.07
1,100
Nov 4, 2025
366.74
379.73
354.00
354.25
348.87
1,200
Nov 3, 2025
342.45
354.71
329.00
354.71
349.32
2,500
Oct 31, 2025
351.64
356.00
330.75
335.04
329.95
1,900
