Smc Corp (OP: SMECF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2024	446.93	462.00	428.86	440.40	888	+13.20(+3.09%)
Sep 24, 2024	413.48	440.99	413.48	427.20	1,174	+12.24(+2.95%)
Sep 23, 2024	421.13	431.46	410.81	414.96	1,863	+2.46(+0.60%)
Sep 20, 2024	405.52	428.50	405.00	412.50	1,186	-5.25(-1.26%)
Sep 19, 2024	426.88	436.37	411.05	417.75	969	+12.75(+3.15%)
Sep 18, 2024	414.70	432.55	396.85	405.00	810	-11.45(-2.75%)
Sep 17, 2024	399.53	433.45	399.53	416.45	1,052	-6.55(-1.55%)
Sep 16, 2024	419.65	424.99	410.00	423.00	16,545	-12.00(-2.76%)
Sep 13, 2024	405.00	440.00	405.00	435.00	2,601	+7.64(+1.79%)
Sep 12, 2024	422.07	437.00	403.95	427.36	2,085	+6.24(+1.48%)
Sep 11, 2024	407.14	421.35	394.00	421.12	1,461	+11.58(+2.83%)
Sep 10, 2024	428.25	428.25	394.00	409.54	1,744	-16.33(-3.84%)
Sep 09, 2024	403.80	430.00	403.80	425.87	2,433	+17.38(+4.26%)
Sep 06, 2024	402.59	425.35	397.00	408.49	1,884	-20.51(-4.78%)
Sep 05, 2024	430.35	455.25	423.50	429.00	1,540	+5.70(+1.35%)
Sep 04, 2024	416.63	430.20	405.00	423.30	1,068	-18.70(-4.23%)
Sep 03, 2024	439.18	445.18	428.50	442.00	1,506	-19.00(-4.12%)
Aug 30, 2024	462.62	479.99	444.00	461.00	1,015	+8.61(+1.90%)
Aug 29, 2024	460.22	482.45	438.49	452.39	939	+0.39(+0.09%)
Aug 28, 2024	459.38	482.25	450.00	452.00	916	-9.00(-1.95%)
Aug 27, 2024	467.06	487.00	445.00	461.00	1,685	+1.00(+0.22%)
Aug 26, 2024	441.89	487.48	441.89	460.00	1,224	-9.17(-1.95%)
Aug 23, 2024	442.33	478.52	442.33	469.17	1,193	-0.83(-0.18%)
Aug 22, 2024	460.51	480.00	437.49	470.00	796	+1.85(+0.40%)
Aug 21, 2024	479.85	485.73	443.00	468.15	811	+18.85(+4.20%)
Aug 20, 2024	458.42	475.00	438.00	449.30	1,017	+2.29(+0.51%)
Aug 19, 2024	472.00	472.00	428.77	447.01	1,452	-8.00(-1.76%)
Aug 16, 2024	434.18	468.80	434.18	455.01	1,073	+8.56(+1.92%)
Aug 15, 2024	418.45	448.00	418.45	446.45	2,081	+2.50(+0.56%)
Aug 14, 2024	442.55	460.00	424.05	443.95	1,215	+11.94(+2.76%)
Aug 13, 2024	445.75	459.25	431.50	432.01	687	-15.85(-3.54%)
Aug 12, 2024	426.00	453.55	426.00	447.86	1,286	+13.35(+3.07%)
Aug 09, 2024	440.32	452.99	426.00	434.51	1,904	-8.49(-1.92%)
Aug 08, 2024	460.05	460.05	435.45	443.00	1,262	-12.30(-2.70%)
Aug 07, 2024	468.07	476.70	455.30	455.30	1,309	+9.30(+2.08%)
Aug 06, 2024	438.05	470.56	438.05	446.00	2,823	+10.75(+2.47%)
Aug 05, 2024	445.00	467.25	418.88	435.25	2,304	-25.95(-5.63%)
Aug 02, 2024	471.20	471.20	435.00	461.20	1,295	-8.05(-1.72%)
Aug 01, 2024	467.05	498.30	457.11	469.25	946	-15.80(-3.26%)
Jul 31, 2024	476.80	508.49	476.80	485.05	1,244	+16.82(+3.59%)
Jul 30, 2024	484.90	484.90	465.05	468.23	1,073	-2.77(-0.59%)
Jul 29, 2024	473.75	487.49	461.00	471.00	1,972	+10.94(+2.38%)
Jul 26, 2024	454.05	474.00	454.05	460.06	1,282	+6.05(+1.33%)
Jul 25, 2024	455.35	465.00	445.00	454.01	1,592	-11.48(-2.47%)
Jul 24, 2024	471.18	481.95	460.40	465.49	977	-1.56(-0.33%)
Jul 23, 2024	476.65	487.45	467.05	467.05	919	-12.45(-2.60%)
Jul 22, 2024	480.70	496.25	465.80	479.50	2,066	-20.00(-4.00%)
Jul 19, 2024	489.55	509.97	465.00	499.50	3,564	-2.40(-0.48%)
Jul 18, 2024	499.50	514.99	476.00	501.90	772	-5.27(-1.04%)
Jul 17, 2024	512.00	533.00	500.50	507.17	915	-7.03(-1.37%)
Jul 16, 2024	498.70	523.75	498.70	514.20	718	+6.94(+1.37%)
Jul 15, 2024	514.50	524.52	503.05	507.26	813	-12.74(-2.45%)
Jul 12, 2024	523.05	523.05	506.00	520.00	726	+4.00(+0.78%)
Jul 11, 2024	524.35	524.51	500.93	516.00	1,153	+2.00(+0.39%)
Jul 10, 2024	517.34	517.34	496.00	514.00	890	+6.49(+1.28%)
Jul 09, 2024	515.28	523.80	501.22	507.51	816	-2.49(-0.49%)
Jul 08, 2024	519.68	526.30	499.82	510.00	998	+11.50(+2.31%)
Jul 05, 2024	499.40	515.50	478.15	498.50	804	+6.48(+1.32%)
Jul 03, 2024	478.27	495.00	478.27	492.02	1,566	-1.47(-0.30%)
Jul 02, 2024	485.06	493.50	477.51	493.49	1,117	+13.24(+2.76%)