Get the Stockscreener App
298.60
1.63%
3.25
SMC Corporation Stock (SMECF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 08, 2025 | $315.2 | $296.8 | $18.46 | 1,902.0 | +1.63% |
| Sep 05, 2025 | $318.6 | $298.7 | $19.83 | 1,887.0 | -0.50% |
| Sep 04, 2025 | $311.0 | $293.0 | $18.00 | 3,619.0 | +2.04% |
| Sep 03, 2025 | $315.0 | $296.0 | $19.00 | 1,401.0 | -2.93% |
| Sep 02, 2025 | $314.3 | $296.2 | $18.05 | 4,574.0 | +0.75% |
| Aug 29, 2025 | $322.1 | $292.6 | $29.51 | 1,693.0 | -4.50% |
| Aug 28, 2025 | $321.0 | $301.8 | $19.25 | 11,458.0 | +3.63% |
| Aug 27, 2025 | $319.0 | $291.0 | $28.00 | 1,093.0 | +1.69% |
| Aug 26, 2025 | $318.2 | $290.0 | $28.25 | 3,045.0 | -2.15% |
| Aug 25, 2025 | $314.0 | $306.0 | $8.02 | 3,025.0 | -1.69% |
| Aug 22, 2025 | $317.5 | $297.7 | $19.78 | 2,505.0 | -0.27% |
| Aug 21, 2025 | $319.0 | $300.0 | $18.96 | 9,434.0 | +2.08% |
| Aug 20, 2025 | $323.2 | $305.2 | $18.02 | 1,297.0 | -2.09% |
| Aug 19, 2025 | $330.0 | $309.9 | $20.10 | 1,934.0 | -0.66% |
| Aug 18, 2025 | $330.0 | $311.7 | $18.33 | 15,647.0 | -6.97% |
| Aug 15, 2025 | $340.8 | $324.0 | $16.83 | 2,846.0 | -0.00% |
| Aug 14, 2025 | $340.9 | $323.4 | $17.40 | 1,919.0 | +0.80% |
| Aug 13, 2025 | $350.0 | $335.9 | $14.05 | 1,281.0 | +0.03% |
| Aug 12, 2025 | $347.0 | $330.8 | $16.17 | 1,377.0 | +0.13% |
| Aug 11, 2025 | $358.6 | $334.0 | $24.64 | 1,905.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $318.6 | $293.0 | $25.55 | 13,383.0 | +0.91% |
| Aug, 2025 | $364.8 | $290.0 | $74.75 | 72,441.0 | -16.25% |
| 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% |
27.14%
0.10%
Cap:
|
Volume (24h):