Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SMC Corp (PK) | SMECF | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -4.50 | -0.88% | 504.75 | 16:04:46 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 517.745 | 504.25 | 523.57 | 504.75 | 509.25 |
SMECF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 530.995 | 539.70 | 491.26 | 510.09 | 842 | -26.25 | -4.94% |
| 1 Month | 572.70 | 585.00 | 491.26 | 547.21 | 874 | -67.95 | -11.86% |
| 3 Months | 563.88 | 622.00 | 491.26 | 562.67 | 898 | -59.13 | -10.49% |
| 6 Months | 453.00 | 622.00 | 445.00 | 530.50 | 1,190 | 51.75 | 11.42% |
| 1 Year | 509.708 | 622.00 | 438.64 | 513.03 | 1,203 | -4.96 | -0.97% |
| 3 Years | 616.20 | 744.23 | 359.90 | 507.99 | 1,503 | -111.45 | -18.09% |
| 5 Years | 413.00 | 744.23 | 306.48 | 491.02 | 1,468 | 91.75 | 22.22% |
SMECF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 504.75 | -4.50 | -0.88% | 517.745 | 523.57 | 504.25 | 822 |
| Apr 23 2024 | 509.25 | 10.75 | 2.16% | 506.925 | 513.24 | 496.40 | 822 |
| Apr 22 2024 | 498.50 | -0.52 | -0.10% | 507.84 | 511.70 | 497.00 | 1,015 |
| Apr 19 2024 | 499.02 | -32.98 | -6.20% | 504.09 | 507.70 | 491.26 | 1,029 |
| Apr 18 2024 | 532.00 | 8.80 | 1.68% | 525.14 | 536.00 | 516.00 | 704 |
| Apr 17 2024 | 523.20 | -8.80 | -1.65% | 530.995 | 539.70 | 516.00 | 642 |
| Apr 16 2024 | 532.00 | -6.00 | -1.12% | 538.08 | 543.432 | 529.25 | 687 |
| Apr 15 2024 | 538.00 | -12.67 | -2.30% | 538.964 | 556.00 | 533.00 | 633 |
| Apr 12 2024 | 550.67 | -14.09 | -2.49% | 557.225 | 560.00 | 549.80 | 649 |
| Apr 11 2024 | 564.76 | 4.61 | 0.82% | 561.39 | 573.80 | 561.39 | 534 |
| Apr 10 2024 | 560.1499 | -9.53 | -1.67% | 574.33 | 574.33 | 555.12 | 1,026 |
| Apr 09 2024 | 569.68 | 11.33 | 2.03% | 575.10 | 582.80 | 556.60 | 768 |
| Apr 08 2024 | 558.35 | 3.85 | 0.69% | 562.44 | 571.25 | 553.48 | 696 |
| Apr 05 2024 | 554.50 | -1.50 | -0.27% | 551.384 | 554.50 | 547.87 | 2,324 |
| Apr 04 2024 | 556.00 | -15.00 | -2.63% | 566.598 | 580.00 | 553.10 | 655 |
| Apr 03 2024 | 570.9999 | 1.10 | 0.19% | 578.65 | 578.65 | 554.66 | 858 |
| Apr 02 2024 | 569.90 | -15.10 | -2.58% | 570.91 | 576.50 | 563.46 | 666 |
| Apr 01 2024 | 585.00 | 24.81 | 4.43% | 567.69 | 585.00 | 567.69 | 1,082 |
| Mar 28 2024 | 560.195 | -0.24 | -0.04% | 555.38 | 577.16 | 555.38 | 991 |
| Mar 27 2024 | 560.436 | -13.58 | -2.37% | 572.70 | 572.70 | 558.25 | 816 |
| Mar 26 2024 | 574.02 | 1.20 | 0.21% | 580.9999 | 581.00 | 564.50 | 603 |
| Mar 25 2024 | 572.82 | -0.56 | -0.10% | 572.96 | 575.20 | 564.00 | 823 |
