Get the Stockscreener App
17.39
3.87%
-0.70
SMC Corporation ADR Stock (SMCAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $17.54 | $16.65 | $0.89 | 328,876.0 | -3.87% |
| Dec 09, 2025 | $18.20 | $17.85 | $0.355 | 179,281.0 | -0.50% |
| Dec 08, 2025 | $18.97 | $17.55 | $1.42 | 189,085.0 | +0.78% |
| Dec 05, 2025 | $18.18 | $17.40 | $0.775 | 195,831.0 | -3.11% |
| Dec 04, 2025 | $18.90 | $18.30 | $0.60 | 200,319.0 | +4.49% |
| Dec 03, 2025 | $17.87 | $17.63 | $0.24 | 330,825.0 | -0.61% |
| Dec 02, 2025 | $18.02 | $17.70 | $0.32 | 402,094.0 | +0.17% |
| Dec 01, 2025 | $18.61 | $17.22 | $1.39 | 398,630.0 | +1.82% |
| Nov 28, 2025 | $17.58 | $17.02 | $0.56 | 99,327.0 | -0.68% |
| Nov 26, 2025 | $17.71 | $16.89 | $0.82 | 178,330.0 | +2.02% |
| Nov 25, 2025 | $17.38 | $16.75 | $0.63 | 255,591.0 | +3.21% |
| Nov 24, 2025 | $16.88 | $16.18 | $0.70 | 319,307.0 | +1.02% |
| Nov 21, 2025 | $17.27 | $15.97 | $1.30 | 415,037.0 | +3.35% |
| Nov 20, 2025 | $17.13 | $15.86 | $1.27 | 281,383.0 | -4.11% |
| Nov 19, 2025 | $16.92 | $15.96 | $0.96 | 239,783.0 | -2.27% |
| Nov 18, 2025 | $17.70 | $17.06 | $0.64 | 299,932.0 | -2.05% |
SMC Corporation ADR Stock (SMCAY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SMC Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMCAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SMC Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
SMC Corporation ADR Stock (SMCAY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.97 | $16.65 | $2.32 | 2,224,941.0 | -1.08% |
| Nov, 2025 | $18.88 | $15.86 | $3.02 | 5,059,971.0 | +2.27% |
| Oct, 2025 | $17.85 | $15.51 | $2.34 | 9,245,872.0 | +10.48% |
| Sep, 2025 | $15.96 | $14.31 | $1.65 | 42,983,536.0 | +1.77% |
| Aug, 2025 | $17.82 | $15.06 | $2.76 | 18,230,929.0 | -12.43% |
| Jul, 2025 | $19.01 | $16.40 | $2.61 | 6,990,485.0 | -2.62% |
| Jun, 2025 | $19.28 | $16.53 | $2.75 | 8,762,165.0 | -4.58% |
| May, 2025 | $19.50 | $15.50 | $4.00 | 8,167,080.0 | +15.77% |
| Apr, 2025 | $18.35 | $14.30 | $4.05 | 13,158,867.0 | -10.38% |
| Mar, 2025 | $20.30 | $17.66 | $2.64 | 10,585,227.0 | +0.28% |
| Feb, 2025 | $19.40 | $17.18 | $2.22 | 10,171,943.0 | -4.80% |
| Jan, 2025 | $20.44 | $17.80 | $2.64 | 17,904,563.0 | -2.12% |
SMC Corporation ADR Stock (SMCAY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.34 | $18.79 | $3.55 | 10,250,541.0 | -8.67% |
| Nov, 2024 | $22.99 | $20.50 | $2.49 | 4,233,845.0 | -0.37% |
| Oct, 2024 | $23.06 | $19.63 | $3.43 | 11,447,651.0 | -4.37% |
| Sep, 2024 | $23.56 | $19.70 | $3.86 | 5,592,350.0 | -3.03% |
| Aug, 2024 | $24.10 | $21.00 | $3.10 | 4,705,656.0 | -5.51% |
| Jul, 2024 | $26.56 | $22.67 | $3.89 | 2,238,658.0 | +2.59% |
| Jun, 2024 | $26.46 | $23.04 | $3.42 | 2,764,390.0 | -5.44% |
| May, 2024 | $28.13 | $24.15 | $3.98 | 1,884,500.0 | -4.11% |
| Apr, 2024 | $29.49 | $24.10 | $5.39 | 2,326,421.0 | -6.74% |
| Mar, 2024 | $31.42 | $27.65 | $3.77 | 1,269,684.0 | -6.44% |
| Feb, 2024 | $30.32 | $26.30 | $4.02 | 1,549,011.0 | +7.88% |
| Jan, 2024 | $29.48 | $24.95 | $4.53 | 2,068,559.0 | +0.00% |
SMC Corporation ADR Stock (SMCAY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $24.36 | $22.05 | $2.31 | 1,481,048.0 | +7.14% |
| Sep, 2023 | $25.78 | $22.28 | $3.50 | 4,219,678.0 | -7.55% |
| Aug, 2023 | $25.94 | $22.59 | $3.35 | 4,601,117.0 | -6.77% |
| Jul, 2023 | $28.45 | $25.61 | $2.84 | 1,272,649.0 | -5.63% |
| Jun, 2023 | $29.79 | $27.00 | $2.79 | 1,952,805.0 | +3.63% |
| May, 2023 | $27.24 | $24.44 | $2.80 | 1,146,716.0 | +7.17% |
| Apr, 2023 | $26.35 | $24.51 | $1.84 | 820,630.0 | -5.64% |
| Mar, 2023 | $26.87 | $24.78 | $2.09 | 1,180,368.0 | +3.97% |
| Feb, 2023 | $26.57 | $24.07 | $2.50 | 1,269,439.0 | +0.28% |
| Jan, 2023 | $25.95 | $20.88 | $5.07 | 2,335,560.0 | +21.81% |
4.76%
0.58%
Cap:
|
Volume (24h):