Get the Stockscreener App
338.03
0.91%
3.034
SMC Corporation Stock (SMECF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 12, 2025 | $347.0 | $330.8 | $16.17 | 1,377.0 | +0.91% |
| Aug 08, 2025 | $352.8 | $335.0 | $17.79 | 3,185.0 | -7.71% |
| Aug 07, 2025 | $363.0 | $345.3 | $17.70 | 2,239.0 | +4.80% |
| Aug 06, 2025 | $357.4 | $345.7 | $11.69 | 2,262.0 | -3.79% |
| Aug 05, 2025 | $364.8 | $343.2 | $21.56 | 1,056.0 | +0.12% |
| Aug 04, 2025 | $361.5 | $339.1 | $22.40 | 1,562.0 | -0.80% |
| Aug 01, 2025 | $363.1 | $333.3 | $29.81 | 1,678.0 | -0.14% |
| Jul 31, 2025 | $363.3 | $344.8 | $18.55 | 5,504.0 | -1.61% |
| Jul 30, 2025 | $368.9 | $351.5 | $17.45 | 1,874.0 | -2.91% |
| Jul 29, 2025 | $380.0 | $357.0 | $23.00 | 1,359.0 | +3.39% |
| Jul 28, 2025 | $388.0 | $365.0 | $23.00 | 1,777.0 | +1.10% |
| Jul 25, 2025 | $381.0 | $359.2 | $21.82 | 7,008.0 | -3.83% |
| Jul 24, 2025 | $400.0 | $376.0 | $24.00 | 2,555.0 | +1.68% |
| Jul 23, 2025 | $390.0 | $369.4 | $20.59 | 1,275.0 | +9.19% |
| Jul 22, 2025 | $360.0 | $336.4 | $23.65 | 1,280.0 | +1.03% |
| Jul 21, 2025 | $339.2 | $334.0 | $5.29 | 1,313.0 | -5.80% |
| Jul 18, 2025 | $357.8 | $331.0 | $26.79 | 1,557.0 | +3.19% |
| Jul 17, 2025 | $360.0 | $335.0 | $24.99 | 3,696.0 | +0.66% |
| Jul 16, 2025 | $355.0 | $320.0 | $35.00 | 3,130.0 | +1.60% |
| Jul 15, 2025 | $354.0 | $330.4 | $23.58 | 1,114.0 | -0.29% |
SMC Corporation Stock (SMECF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SMC Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMECF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SMC Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
SMC Corporation Stock (SMECF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $364.8 | $330.8 | $33.92 | 13,359.0 | -6.88% |
| Jul, 2025 | $400.0 | $320.0 | $80.00 | 51,763.0 | +2.57% |
| Jun, 2025 | $405.2 | $317.4 | $87.80 | 54,292.0 | -5.63% |
| May, 2025 | $410.0 | $316.0 | $94.01 | 61,492.0 | +13.98% |
| Apr, 2025 | $365.0 | $287.3 | $77.75 | 109,414.0 | -11.42% |
| Mar, 2025 | $415.3 | $343.6 | $71.74 | 119,495.0 | +3.47% |
| Feb, 2025 | $408.4 | $342.0 | $66.37 | 65,793.0 | -5.29% |
| Jan, 2025 | $417.8 | $355.5 | $62.25 | 151,287.0 | -1.56% |
SMC Corporation Stock (SMECF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $452.0 | $373.7 | $78.31 | 112,666.0 | -11.95% |
| Nov, 2024 | $459.7 | $405.3 | $54.42 | 60,252.0 | -3.01% |
| Oct, 2024 | $467.9 | $396.0 | $71.91 | 60,587.0 | -1.88% |
| Sep, 2024 | $473.0 | $394.0 | $79.00 | 44,041.0 | -2.90% |
| Aug, 2024 | $498.3 | $418.4 | $79.85 | 28,514.0 | -4.96% |
| Jul, 2024 | $533.0 | $445.0 | $88.00 | 27,540.0 | +1.53% |
| Jun, 2024 | $528.2 | $459.8 | $68.41 | 21,098.0 | -4.85% |
| May, 2024 | $562.0 | $484.2 | $77.75 | 21,641.0 | -4.36% |
| Apr, 2024 | $585.0 | $491.3 | $93.74 | 19,102.0 | -6.28% |
| Mar, 2024 | $622.0 | $555.4 | $66.62 | 15,324.0 | -6.58% |
| Feb, 2024 | $608.2 | $516.0 | $92.20 | 20,818.0 | +7.85% |
| Jan, 2024 | $596.0 | $500.0 | $96.00 | 27,311.0 | +0.00% |
SMC Corporation Stock (SMECF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $495.7 | $438.6 | $57.05 | 19,745.0 | +6.58% |
| Sep, 2023 | $511.2 | $442.4 | $68.73 | 32,220.0 | -6.26% |
| Aug, 2023 | $520.4 | $450.1 | $70.27 | 23,267.0 | -7.06% |
| Jul, 2023 | $576.0 | $510.6 | $65.44 | 23,831.0 | -4.92% |
| Jun, 2023 | $600.8 | $525.0 | $75.78 | 17,561.0 | +2.55% |
| May, 2023 | $550.3 | $492.6 | $57.76 | 15,219.0 | +6.61% |
| Apr, 2023 | $531.0 | $491.2 | $39.80 | 13,402.0 | -4.84% |
| Mar, 2023 | $538.3 | $491.8 | $46.59 | 15,043.0 | +3.15% |
| Feb, 2023 | $529.5 | $479.9 | $49.61 | 16,541.0 | +1.27% |
| Jan, 2023 | $519.2 | $409.5 | $109.7 | 48,506.0 | +19.94% |
9.41%
2.24%
Cap:
|
Volume (24h):