SMC Corp (PK) (SMECF)
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 | 2.305 | 0.617044344206 | 373.555 | 392 | 356.95 | 3682 | 371.36001358 | CS |
| 4 | 5.86 | 1.58378378378 | 370 | 411.04 | 355.5 | 7563 | 378.99789291 | CS |
| 12 | -75.19 | -16.6699922403 | 451.05 | 453.09 | 355.5 | 5700 | 395.1919388 | CS |
| 26 | -72.18 | -16.1101687349 | 448.04 | 487.48 | 355.5 | 3759 | 407.04722813 | CS |
| 52 | -152.14 | -28.8143939394 | 528 | 622 | 355.5 | 2394 | 431.26593992 | CS |
| 156 | -202.7703 | -35.0431527696 | 578.6303 | 622 | 355.5 | 1976 | 461.52000797 | CS |
| 260 | -83.54 | -18.1845885938 | 459.4 | 744.23 | 306.48 | 1700 | 481.90169999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 369.75 | -7.25 | -1.92 | 373.15 | 392 | 369 | 2824 |
| 1738880400 | 377 | 5.5 | 1.48 | 373.075 | 392 | 371.57 | 3362 |
| 1738794000 | 371.5 | 2.75 | 0.75 | 375.28 | 386.75 | 367 | 5502 |
| 1738708080 | 368.75 | -0.63 | -0.17 | 372.1 | 384 | 360.75 | 2977 |
| 1738621740 | 369.38 | -9.62 | -2.54 | 373.555 | 385.5 | 365.844 | 3745 |
| 1738362000 | 379 | -12.38 | -3.16 | 384.495 | 408.99 | 377.76 | 5122 |
| 1738276080 | 391.38 | 10.38 | 2.72 | 391.525 | 405 | 378.05 | 13592 |
| 1738189740 | 381 | -21.65 | -5.38 | 385.8 | 402.5 | 369.1 | 33448 |
| 1738103280 | 402.65 | 15.8 | 4.08 | 389.24 | 410 | 389.24 | 6460 |
| 1738016820 | 386.85 | 2.3 | 0.60 | 389.08 | 398.15 | 381.5 | 11745 |
| 1737757440 | 384.55 | 5.15 | 1.36 | 393.095 | 411.04 | 376 | 4730 |
| 1737671220 | 379.4 | -11.83 | -3.02 | 388.89 | 404.38 | 375.75 | 5777 |
| 1737584640 | 391.231 | 9.86 | 2.59 | 391.36 | 407.72 | 377 | 3907 |
| 1737498540 | 381.3688 | 12.18 | 3.30 | 364 | 396 | 364 | 9420 |
| 1737152880 | 369.19 | 10.74 | 3.00 | 377.56 | 390 | 366.06 | 5687 |
| 1737066420 | 358.45 | -7.9 | -2.16 | 381.68 | 397.36 | 358.45 | 10285 |
| 1736979720 | 366.35 | 7.7 | 2.15 | 388.74 | 388.74 | 357.7201 | 2284 |
| 1736893380 | 358.65 | -11.75 | -3.17 | 368.175 | 371.49 | 355.5 | 2725 |
| 1736806800 | 370.4 | -8.6 | -2.27 | 370 | 401.15 | 367.06 | 10112 |
| 1736547720 | 379 | -30 | -7.33 | 386.285 | 398.45 | 368 | 6143 |
| 1736375340 | 409 | 12.4 | 3.13 | 393.975 | 409 | 380 | 1361 |
| 1736288940 | 396.6 | -6.09 | -1.51 | 388 | 415.4 | 381.42 | 2952 |
| 1736202360 | 402.69 | -13.31 | -3.20 | 400.4 | 417.75 | 383.5 | 7943 |
| 1735942980 | 416 | 39 | 10.34 | 416 | 416 | 375 | 3867 |
| 1735856700 | 377 | -8 | -2.08 | 409.9875 | 411 | 375 | 3625 |
| 1735683960 | 385 | 9.9 | 2.64 | 392.645 | 409.99 | 374 | 2276 |
| 1735597740 | 375.1 | -16.44 | -4.20 | 373.69 | 411 | 373.69 | 8584 |
| 1735338000 | 391.54 | -2.46 | -0.62 | 395 | 411.5 | 378.5 | 10608 |
| 1735252020 | 394 | -4.12 | -1.03 | 393.705 | 411.99 | 375.37 | 4102 |
| 1735078200 | 398.115 | 4.12 | 1.04 | 378.25 | 412 | 378.25 | 2705 |
| 1734992400 | 394 | -7.11 | -1.77 | 395.3 | 412.75 | 378.6 | 7982 |
| 1734733200 | 401.1125 | 5.41 | 1.37 | 388 | 406.8 | 388 | 5851 |
| 1734646800 | 395.7 | -2.3 | -0.58 | 377.92 | 413 | 377.92 | 6731 |
| 1734560940 | 398 | -15.72 | -3.80 | 388.3 | 424.97 | 384.5 | 4387 |
| 1734474360 | 413.72 | 3.72 | 0.91 | 402.83 | 424 | 402.83 | 5353 |
| 1734388140 | 410 | 10.8 | 2.71 | 389.27 | 424 | 389.27 | 13034 |
| 1734128940 | 399.2 | -6.35 | -1.57 | 407.375 | 418 | 395.95 | 3172 |
| 1734042480 | 405.55 | -10.7 | -2.57 | 418 | 427.25 | 405.55 | 4849 |
| 1733955900 | 416.25 | 3.25 | 0.79 | 408.05 | 429 | 408.05 | 3812 |
| 1733869200 | 413 | -10 | -2.36 | 423.225 | 433.97 | 404.15 | 3444 |
| 1733782800 | 423 | -11.72 | -2.70 | 415.65 | 439 | 415.65 | 6872 |
| 1733523600 | 434.718 | 12.22 | 2.89 | 441 | 452 | 433.05 | 4566 |
| 1733437500 | 422.5 | -7.67 | -1.78 | 426.5 | 438 | 422 | 3709 |
| 1733350980 | 430.17 | -7.33 | -1.68 | 436.75 | 448.5 | 425.55 | 5433 |
| 1733264700 | 437.5 | 5.5 | 1.27 | 443 | 449.99 | 435.17 | 2547 |
| 1733178180 | 432 | 6 | 1.41 | 411.75 | 445 | 411.75 | 4532 |
| 1732918200 | 426 | 4 | 0.95 | 441.7 | 441.7 | 405.3 | 3932 |
| 1732746540 | 422.005 | -13 | -2.99 | 410.95 | 447.85 | 410.95 | 2290 |
| 1732660140 | 435 | -4 | -0.91 | 441.845 | 452 | 428.74 | 3202 |
| 1732573560 | 439 | -2.24 | -0.51 | 443.475 | 453.09 | 434.25 | 4660 |
| 1732314000 | 441.24 | 11.24 | 2.61 | 431.335 | 449 | 431.335 | 3181 |
| 1732227900 | 430 | 3.15 | 0.74 | 423 | 443 | 423 | 2411 |
| 1732141740 | 426.85 | -3.55 | -0.82 | 408.45 | 444 | 408.45 | 2483 |
| 1732054800 | 430.4 | -1.7 | -0.39 | 427 | 446 | 427 | 2124 |
| 1731968640 | 432.1 | 2.41 | 0.56 | 451.05 | 451.05 | 422 | 5093 |
| 1731709260 | 429.69 | 6.58 | 1.56 | 432 | 439.5 | 418.07 | 6291 |
| 1731622800 | 423.11 | -8.89 | -2.06 | 429.175 | 440 | 414.8 | 3947 |
| 1731536760 | 432 | -2.9 | -0.67 | 435.935 | 436.25 | 425 | 2144 |
| 1731450480 | 434.9 | -3.32 | -0.76 | 428.47 | 450.574 | 428.47 | 2021 |
| 1731363600 | 438.2152 | -3.78 | -0.86 | 438 | 442 | 426.86 | 3058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
