SMC CORP (SMCC) Exchange: NASDAQ

Data as of Oct. 8, 2025

$20.76 ($-0.36) -1.72%

SMC CORP - Daily Information
Click for more stock information on SMC CORP.
Daily Information Data
Date Oct. 8, 2025
Open $20.56
Previous Close $20.76
High $20.81
Low $20.41
Adjusted Open $20.56
Previous Adjusted Close $20.76
Adjusted High $20.81
Adjusted Low $20.41
Historical Stock Data for SMC CORP (SMCC)
Date Open High Low Close Adj.Close Volume
2025-09-16 $20.56 $20.81 $20.41 $20.76 $20.76 6,171
2025-09-15 $20.65 $21.36 $20.61 $21.13 $21.13 5,121
2025-09-12 $21.89 $21.95 $20.81 $20.81 $20.81 3,962
2025-09-11 $19.78 $20.15 $19.68 $19.98 $19.98 2,411
2025-09-10 $19.58 $21.00 $19.58 $19.83 $19.83 3,268
2025-09-09 $17.53 $19.23 $17.32 $19.23 $19.03 3,951
2025-09-08 $17.79 $17.79 $17.05 $17.12 $16.94 5,461
2025-09-05 $17.73 $17.73 $16.90 $17.40 $17.40 3,392
2025-09-04 $17.00 $17.60 $17.00 $17.60 $17.60 1,252
2025-09-03 $17.66 $17.66 $16.90 $17.15 $17.15 4,048
2025-09-02 $17.85 $17.88 $17.07 $17.88 $17.64 5,536
2025-08-29 $18.51 $18.99 $18.44 $18.51 $18.27 92,963
2025-08-28 $21.20 $21.36 $20.78 $20.78 $20.51 7,223
2025-08-27 $20.72 $21.40 $20.72 $21.30 $21.03 24,830
2025-08-26 $20.73 $21.00 $20.57 $21.00 $20.72 1,255
2025-08-25 $20.99 $21.44 $20.79 $20.79 $20.52 3,503
2025-08-22 $18.94 $20.57 $18.88 $20.57 $20.30 6,064
2025-08-21 $19.70 $19.70 $18.95 $19.21 $18.96 1,446
2025-08-20 $18.93 $19.60 $18.93 $19.49 $19.24 708

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.