SMECF Quote, Trading Chart, Smc Cp
Stock Information
| Company Name: |
Smc Cp |
| Stock Symbol: |
SMECF |
| Market: |
OTC |
Get SMECF Alerts
News, Short Squeeze, Breakout and More Instantly...
SMECF Quote
| Last: | $499.5 |
| Change Percent: | 2.46% |
| Open: | $489.55 |
| Previous Close: | $499.5 |
| High: | $509.97 |
| Low: | $465 |
| Volume: | 3,564 |
| Last Trade Date Time: | 07/19/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
SMECF Chart
Last Twenty Trading Days
| Date: | 2024-07-19 |
| Open: | $489.55 |
| Close: | $499.5 |
| High: | $509.97 |
| Low: | $465 |
| Volume: | 3,564 |
| Date: | 2024-07-18 |
| Open: | $498.625 |
| Close: | $501.899 |
| High: | $514.99 |
| Low: | $476 |
| Volume: | 772 |
| Date: | 2024-07-17 |
| Open: | $523.8 |
| Close: | $507.168 |
| High: | $533 |
| Low: | $500.5 |
| Volume: | 915 |
| Date: | 2024-07-16 |
| Open: | $498.7 |
| Close: | $514.2 |
| High: | $523.75 |
| Low: | $498.7 |
| Volume: | 718 |
| Date: | 2024-07-15 |
| Open: | $514.5 |
| Close: | $507.26 |
| High: | $524.52 |
| Low: | $503.05 |
| Volume: | 813 |
| Date: | 2024-07-12 |
| Open: | $523.05 |
| Close: | $519.9999 |
| High: | $523.05 |
| Low: | $506 |
| Volume: | 726 |
| Date: | 2024-07-11 |
| Open: | $500.93 |
| Close: | $516 |
| High: | $524.51 |
| Low: | $500.93 |
| Volume: | 1,153 |
| Date: | 2024-07-10 |
| Open: | $517.336 |
| Close: | $514 |
| High: | $517.336 |
| Low: | $496 |
| Volume: | 889 |
| Date: | 2024-07-09 |
| Open: | $515.285 |
| Close: | $507.51 |
| High: | $523.798 |
| Low: | $501.22 |
| Volume: | 813 |
| Date: | 2024-07-08 |
| Open: | $519.68 |
| Close: | $510 |
| High: | $526.3 |
| Low: | $499.82 |
| Volume: | 998 |
| Date: | 2024-07-05 |
| Open: | $499.4 |
| Close: | $498.5 |
| High: | $515.5 |
| Low: | $478.15 |
| Volume: | 804 |
| Date: | 2024-07-04 |
| Open: | $478.27 |
| Close: | $492.02 |
| High: | $495 |
| Low: | $478.27 |
| Volume: | 1,566 |
| Date: | 2024-07-03 |
| Open: | $478.27 |
| Close: | $492.02 |
| High: | $495 |
| Low: | $478.27 |
| Volume: | 1,566 |
| Date: | 2024-07-02 |
| Open: | $485.06 |
| Close: | $493.49 |
| High: | $493.5 |
| Low: | $477.506 |
| Volume: | 1,117 |
| Date: | 2024-07-01 |
| Open: | $480.29 |
| Close: | $480.25 |
| High: | $489.168 |
| Low: | $468 |
| Volume: | 1,521 |
| Date: | 2024-06-28 |
| Open: | $488.95 |
| Close: | $477.75 |
| High: | $488.95 |
| Low: | $465.03 |
| Volume: | 1,134 |
| Date: | 2024-06-27 |
| Open: | $482.03 |
| Close: | $472.315 |
| High: | $488 |
| Low: | $462.25 |
| Volume: | 971 |
| Date: | 2024-06-26 |
| Open: | $495.25 |
| Close: | $475.5 |
| High: | $495.25 |
| Low: | $469 |
| Volume: | 641 |
| Date: | 2024-06-25 |
| Open: | $480.2 |
| Close: | $470.25 |
| High: | $488.2 |
| Low: | $467.05 |
| Volume: | 739 |
| Date: | 2024-06-24 |
| Open: | $459.8 |
| Close: | $473.35 |
| High: | $487.4 |
| Low: | $459.8 |
| Volume: | 1,404 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.