Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

SMC Corporation SMCAY

Full chart Compare
Set alert

Price alert · SMCAY

All alert types
19.49 USD +0.82 (+4.42%)

Regular-session close

18.93 Day range 19.50
15.86 52-week range 27.77
YTD
+12.96%
1 year
+4.81%

SMCAY price history

SMCAY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202619.4019.4518.9319.40+0.74+3.97%58,824
Nov 12, 202618.1018.8518.1018.66-0.56-2.91%1,395,100
Nov 11, 202619.1719.5319.0519.22+0.56+3.00%1,333,400
Nov 10, 202618.8318.8518.5518.66-0.19-1.01%1,139,200
Nov 9, 202618.9518.9518.4518.85+1.11+6.26%1,849,800
Nov 6, 202617.3017.8817.3017.74+0.09+0.51%1,115,400
Nov 5, 202618.5819.1417.5817.65-2.15-10.86%1,108,900
Nov 4, 202619.5619.9219.4019.80+0.26+1.33%1,050,700
Nov 3, 202619.1419.7519.1419.54-0.18-0.91%182,800
Nov 2, 202620.6020.6019.6819.72-0.15-0.75%1,167,700
Oct 30, 202621.0321.0319.6019.87-0.72-3.50%645,000
Oct 29, 202620.4820.6520.4620.59-0.40-1.91%486,600
Oct 28, 202620.0421.3020.0420.99+0.77+3.81%168,300
Oct 27, 202619.8120.2819.8120.22+0.48+2.43%245,600
Oct 26, 202619.6019.8419.5119.74+0.07+0.36%343,900
Oct 23, 202619.5019.8918.9419.67-0.48-2.38%368,400
Oct 22, 202619.4720.6119.4720.15-0.96-4.55%160,200
Oct 21, 202620.1621.1520.1621.11+0.02+0.09%167,700
Oct 20, 202620.6621.5020.6621.09+0.15+0.72%186,700
Oct 19, 202621.3321.3320.8420.940.000.00%194,000
Oct 16, 202620.8822.0020.8820.94-0.55-2.56%206,100
Oct 15, 202621.6321.6320.9921.49-1.04-4.62%326,100
Oct 14, 202621.9222.9421.9222.53-0.55-2.38%109,300
Oct 13, 202622.9523.9622.9523.08-0.05-0.22%788,100
Oct 12, 202623.0023.2022.9623.13-0.04-0.17%666,500
Oct 9, 202622.5023.1822.5023.17+0.70+3.12%157,700
Oct 8, 202621.8022.6921.8022.47-0.65-2.81%133,900
Oct 7, 202623.2823.3922.4223.12-0.85-3.55%92,800
Oct 6, 202623.9224.1723.9223.97+0.19+0.80%121,800
Oct 5, 202623.5423.8123.4223.78+0.20+0.85%123,900
Oct 2, 202624.2224.2222.8623.58+0.78+3.42%1,016,400
Oct 1, 202622.3123.2622.3122.80-0.01-0.04%850,200
Sep 30, 202623.0023.0922.8022.81+0.01+0.04%196,200
Sep 29, 202621.5522.8121.5522.80+0.70+3.17%107,900
Sep 28, 202622.1922.5321.9422.10-0.10-0.45%97,200
Sep 25, 202621.6922.2021.6922.20+0.73+3.40%114,400
Sep 24, 202621.6921.6921.3421.47+0.41+1.95%309,500
Sep 23, 202620.5921.4920.5921.06-0.57-2.64%132,400
Sep 22, 202621.2521.6921.2521.63+0.24+1.12%164,500
Sep 21, 202620.5021.4520.2921.39+0.42+2.00%227,600
Sep 18, 202620.4721.1120.4720.97-0.44-2.06%775,000
Sep 17, 202621.6221.7721.3121.41-0.39-1.79%943,800
Sep 16, 202621.0322.2221.0321.80+0.21+0.97%176,500
Sep 15, 202621.3221.7420.7421.59-0.09-0.42%520,000
Sep 14, 202621.5421.7821.4521.68-0.71-3.17%326,100
Sep 11, 202622.9622.9621.2422.39+0.93+4.33%171,900
Sep 10, 202621.1621.6621.1621.46-0.96-4.28%148,000
Sep 9, 202622.2022.6922.1222.42+1.19+5.61%188,500
Sep 8, 202620.5022.1620.5021.23-0.36-1.67%446,000
Sep 4, 202622.0022.0021.5221.59+0.12+0.56%87,200
Sep 3, 202621.4221.5521.2721.47+0.60+2.87%784,200
Sep 2, 202621.0421.0520.7720.87-0.47-2.20%909,400
Sep 1, 202621.5421.5821.2221.34-0.67-3.04%91,700
Aug 31, 202622.9922.9921.8822.01+0.22+1.01%194,400
Aug 28, 202622.0922.1421.7521.79-0.46-2.07%421,800
Aug 27, 202622.2822.3422.1322.25-0.01-0.04%77,000
Aug 26, 202622.2022.4422.1722.26-0.36-1.59%73,000
Aug 25, 202622.7022.7022.4522.62+0.14+0.62%155,900
Aug 24, 202622.5022.8422.3522.48-0.29-1.27%207,300
Aug 21, 202622.9522.9522.6922.77+0.80+3.64%117,700
Aug 20, 202621.9122.1021.8621.97-0.68-3.00%132,000
Aug 19, 202622.8822.8822.5322.65-0.40-1.74%103,100
Aug 18, 202623.4023.4723.0123.05-1.21-4.99%155,100
Aug 17, 202624.2724.3924.2024.26+0.31+1.29%101,700
Aug 14, 202624.0224.0623.8723.95-0.36-1.48%116,000

65 days, newest first. Daily bars as drawn on the SMCAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.