SMC Corporation (PK) (SMCAY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 4.9575703439 | 22.39 | 24.1 | 21.59 | 167946 | 22.82453411 | DR |
| 4 | 0.42 | 1.81975736568 | 23.08 | 24.54 | 21 | 242753 | 22.76668533 | DR |
| 12 | -1 | -4.08163265306 | 24.5 | 26.56 | 21 | 161020 | 23.62180893 | DR |
| 26 | -6.24 | -20.9818426362 | 29.74 | 31.42 | 21 | 120329 | 25.03045733 | DR |
| 52 | 0.335 | 1.44614720483 | 23.165 | 31.42 | 21 | 134445 | 24.80522303 | DR |
| 156 | -7.81 | -24.944107314 | 31.31 | 37.1 | 18.52 | 121569 | 25.23024296 | DR |
| 260 | 4.56 | 24.0760295671 | 18.94 | 37.1 | 15.83 | 99844 | 25.32550189 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448480 | 23.5 | 0.69 | 3.02 | 22.3 | 24.1 | 22.3 | 122786 |
| 1724362140 | 22.81 | -0.49 | -2.10 | 22.04 | 23.01 | 22.04 | 397297 |
| 1724275380 | 23.3 | 0.43 | 1.88 | 22.33 | 23.36 | 22.33 | 93984 |
| 1724188800 | 22.87 | 0.32 | 1.42 | 22.45 | 22.9 | 22.1 | 94679 |
| 1724102880 | 22.55 | -0.22 | -0.97 | 21.59 | 22.65 | 21.59 | 133533 |
| 1723843740 | 22.77 | 0.79 | 3.59 | 22.39 | 22.93 | 22.33 | 120239 |
| 1723756860 | 21.98 | 0.02 | 0.09 | 21.88 | 22.11 | 21.88 | 237848 |
| 1723670820 | 21.96 | -0.48 | -2.14 | 21.24 | 22.465 | 21.24 | 117650 |
| 1723584360 | 22.44 | 0.28 | 1.26 | 22.255 | 22.52 | 22.23 | 124567 |
| 1723497900 | 22.16 | 0.1 | 0.45 | 22.19 | 22.36 | 21.8248 | 157350 |
| 1723238400 | 22.06 | -0.42 | -1.87 | 21.24 | 22.16 | 21.24 | 172201 |
| 1723152000 | 22.4802 | -0.36 | -1.58 | 23.06 | 23.06 | 21.35 | 285977 |
| 1723065720 | 22.84 | 0.05 | 0.22 | 24 | 24 | 22.82 | 1102200 |
| 1722979800 | 22.79 | 0.36 | 1.61 | 22.5 | 23.0564 | 22.26 | 808887 |
| 1722893340 | 22.4295 | -0.03 | -0.14 | 21 | 22.79 | 21 | 249634 |
| 1722634140 | 22.46 | -0.81 | -3.48 | 22.35 | 23.46 | 22.22 | 96955 |
| 1722547620 | 23.27 | -1.18 | -4.81 | 23.77 | 23.92 | 23.0842 | 115892 |
| 1722461340 | 24.447 | 0.81 | 3.41 | 24.349 | 24.54 | 24.2134 | 70639 |
| 1722374820 | 23.64 | -0.04 | -0.17 | 23.99 | 24.003 | 23.562 | 102022 |
| 1722288180 | 23.68 | 0.16 | 0.68 | 23.69 | 23.77 | 23.595 | 249782 |
| 1722029100 | 23.52 | 0.81 | 3.57 | 23.08 | 23.6 | 23.08 | 123727 |
| 1721942400 | 22.71 | -0.56 | -2.41 | 23.27 | 23.27 | 22.67 | 158521 |
| 1721856480 | 23.27 | -0.68 | -2.84 | 24.48 | 24.48 | 23.27 | 80858 |
| 1721770140 | 23.95 | -0.37 | -1.53 | 23.55 | 24.04 | 23.55 | 57548 |
| 1721683740 | 24.322 | -0.05 | -0.20 | 24.38 | 24.38 | 24.12 | 94499 |
| 1721424180 | 24.37 | -0.3 | -1.22 | 24.29 | 24.47 | 24.27 | 104118 |
| 1721337960 | 24.67 | -0.77 | -3.03 | 24.95 | 24.9805 | 24.5901 | 92065 |
| 1721251320 | 25.44 | -0.47 | -1.81 | 25.01 | 25.68 | 25.01 | 74681 |
| 1721164920 | 25.91 | 0.17 | 0.66 | 25.76 | 25.91 | 25.67 | 39722 |
| 1721078940 | 25.74 | -0.08 | -0.31 | 26.09 | 26.09 | 25.66 | 64922 |
| 1720819200 | 25.82 | 0.26 | 1.02 | 26.36 | 26.36 | 25.55 | 56745 |
| 1720733280 | 25.56 | 0.04 | 0.16 | 26.56 | 26.56 | 25.52 | 75127 |
| 1720646880 | 25.52 | 0.09 | 0.35 | 25.7975 | 26.08 | 25.43 | 73124 |
| 1720560540 | 25.43 | -0.22 | -0.86 | 25.6805 | 25.6805 | 25.37 | 114651 |
| 1720473600 | 25.65 | 0.75 | 3.01 | 25.66 | 25.66 | 25.52 | 119976 |
| 1720214640 | 24.9 | 0.37 | 1.51 | 24.21 | 25.82 | 24.2 | 99727 |
| 1720041000 | 24.53 | 0.4 | 1.66 | 24.365 | 24.62 | 24.31 | 81501 |
| 1719955740 | 24.13 | 0.44 | 1.86 | 23.21 | 24.18 | 23.21 | 125020 |
| 1719868980 | 23.69 | -0.14 | -0.59 | 24.01 | 24.01 | 23.68 | 151584 |
| 1719610020 | 23.83 | 0.11 | 0.46 | 24.5799 | 24.5799 | 23.76 | 109243 |
| 1719523200 | 23.72 | -0.02 | -0.08 | 23.68 | 23.78 | 23.63 | 88174 |
| 1719437040 | 23.74 | -0.16 | -0.67 | 23.61 | 24.163 | 23.61 | 186542 |
| 1719350880 | 23.9 | 0.2 | 0.84 | 23.74 | 23.98 | 23.71 | 145486 |
| 1719264540 | 23.7 | 0.06 | 0.25 | 23.04 | 24.46 | 23.04 | 135401 |
| 1719005220 | 23.64 | -0.27 | -1.13 | 23.4 | 23.77 | 23.4 | 137318 |
| 1718918640 | 23.91 | -0.6 | -2.46 | 24.96 | 24.96 | 23.41 | 139917 |
| 1718746140 | 24.513 | -0.07 | -0.27 | 23.68 | 24.77 | 23.68 | 243964 |
| 1718659680 | 24.58 | -0.07 | -0.28 | 25.1 | 25.1 | 23.9 | 231812 |
| 1718400300 | 24.65 | -0.46 | -1.83 | 24.1 | 24.9137 | 24.1 | 294554 |
| 1718314140 | 25.11 | -0.01 | -0.04 | 25.27 | 25.27 | 25.05 | 107697 |
| 1718227380 | 25.12 | 0.27 | 1.09 | 24.41 | 25.84 | 24.41 | 125415 |
| 1718141340 | 24.85 | -0.12 | -0.48 | 24.13 | 25 | 24.13 | 243723 |
| 1718054880 | 24.97 | 0.3 | 1.22 | 24.32 | 24.98 | 24.32 | 71236 |
| 1717795800 | 24.67 | 0.03 | 0.12 | 24.65 | 25.56 | 24.6 | 67304 |
| 1717709400 | 24.64 | -0.3 | -1.20 | 24.62 | 24.64 | 24.43 | 62691 |
| 1717622460 | 24.94 | -0.71 | -2.77 | 24.77 | 24.94 | 24.7301 | 64977 |
| 1717536360 | 25.65 | 0 | 0.00 | 25.75 | 26.46 | 25.48 | 112639 |
| 1717450140 | 25.65 | 0.45 | 1.79 | 25.653 | 25.71 | 25.47 | 193323 |
| 1717190940 | 25.2 | 0.25 | 1.00 | 24.5 | 25.73 | 24.5 | 58300 |
| 1717104540 | 24.95 | 0.11 | 0.44 | 25.75 | 25.75 | 24.1501 | 99990 |
| 1717018020 | 24.84 | -0.76 | -2.97 | 24.9 | 25.099 | 24.84 | 72914 |
| 1716931740 | 25.6 | -0.6 | -2.29 | 25.3375 | 25.68 | 25.22 | 93343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
