Get the Stockscreener App
330.58
3.10%
-7.395
SMC Corporation Stock (SMECF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2025 | $337.0 | $322.3 | $14.74 | 835.0 | -2.19% |
| Apr 04, 2025 | $344.2 | $308.9 | $35.39 | 4,549.0 | -1.17% |
| Apr 03, 2025 | $352.3 | $335.2 | $17.03 | 3,028.0 | -4.39% |
| Apr 02, 2025 | $365.0 | $352.1 | $12.85 | 8,678.0 | +1.32% |
| Apr 01, 2025 | $365.0 | $350.0 | $14.99 | 1,746.0 | -4.95% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $365.0 | $308.9 | $56.14 | 18,836.0 | -11.00% |
| Mar, 2025 | $415.3 | $343.6 | $71.74 | 119,495.0 | +3.47% |
| Feb, 2025 | $408.4 | $342.0 | $66.37 | 65,784.0 | -5.29% |
| Jan, 2025 | $417.8 | $355.5 | $62.25 | 148,793.0 | -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 | 29,255.0 | -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 | 15,317.0 | -6.58% |
| Feb, 2024 | $608.2 | $516.0 | $92.20 | 20,798.0 | +7.85% |
| Jan, 2024 | $596.0 | $500.0 | $96.00 | 27,280.0 | +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% |
0.51%
3.44%
Cap:
|
Volume (24h):