Education
About Us
Working with TipRanks
Follow Us
SMC Corp (OR) (SMECF)
:SMECF
Time Period
1Y
Events
Historical Prices
Rows:
Jun 30, 2025
366.10
380.00
351.77
353.90
353.90
-2.51%
1,147
0.32
Jun 27, 2025
359.86
371.00
350.00
363.00
363.00
+2.36%
1,868
0.52
Jun 26, 2025
349.15
373.15
349.15
354.63
354.63
+3.53%
2,378
0.66
Jun 25, 2025
339.64
368.40
339.64
342.55
342.55
-2.96%
2,043
0.55
Jun 24, 2025
354.82
366.75
342.89
353.00
353.00
+2.87%
765
0.20
Jun 23, 2025
342.80
370.47
317.45
343.17
343.17
-0.11%
12,935
3.60
Jun 20, 2025
345.15
363.65
327.00
343.54
343.54
-4.89%
1,596
0.44
Jun 18, 2025
368.08
379.00
356.32
361.20
361.20
+1.03%
851
0.23
Jun 17, 2025
358.10
380.00
342.15
357.50
357.50
-6.14%
1,130
0.30
Jun 16, 2025
354.60
380.90
354.60
380.90
380.90
+3.78%
7,980
2.19
Jun 13, 2025
360.22
383.55
360.22
367.03
367.03
-5.79%
1,657
0.42
Jun 12, 2025
370.58
390.35
365.37
389.60
389.60
-0.81%
1,799
0.45
Jun 11, 2025
388.24
392.80
370.50
392.80
392.80
+4.82%
1,221
0.28
Jun 10, 2025
351.45
405.25
351.45
374.75
374.75
+2.67%
1,409
0.32
Jun 09, 2025
378.14
383.45
357.25
365.00
365.00
+1.64%
7,374
1.70
Jun 06, 2025
369.47
380.00
359.10
359.10
359.10
-3.87%
1,435
0.33
Jun 05, 2025
376.90
380.00
373.31
373.57
373.57
-0.33%
1,279
0.29
Jun 04, 2025
372.68
381.69
372.68
374.82
374.82
-2.71%
1,069
0.24
Jun 03, 2025
387.34
398.00
374.05
385.27
385.27
+4.96%
1,200
0.27
Jun 02, 2025
391.00
391.00
366.00
367.05
367.05
-2.12%
2,353
0.52
May 30, 2025
372.39
394.00
366.00
375.00
375.00
+0.16%
1,574
0.35
May 29, 2025
377.38
401.40
373.32
374.40
374.40
-3.62%
1,554
0.34
May 28, 2025
385.04
397.10
372.70
388.48
388.48
-2.88%
2,565
0.56
May 27, 2025
390.58
410.00
376.55
400.00
400.00
+11.42%
2,542
0.56
May 23, 2025
391.90
395.00
353.00
359.00
359.00
-5.03%
2,729
0.59
May 22, 2025
387.73
398.75
377.05
378.02
378.02
-0.03%
1,629
0.35
May 21, 2025
393.52
397.90
376.01
378.15
378.15
-6.76%
633
0.14
May 20, 2025
391.70
405.60
379.01
405.55
405.55
+8.15%
1,226
0.26
May 19, 2025
341.80
380.20
341.80
375.00
375.00
-2.74%
3,664
0.78
May 16, 2025
373.52
385.55
361.50
385.55
385.55
+4.77%
5,698
1.22
May 15, 2025
357.70
377.00
357.70
368.00
368.00
+0.51%
4,830
1.04
May 14, 2025
369.31
380.29
352.00
366.12
366.12
+6.67%
1,162
0.25
May 13, 2025
346.32
355.10
337.54
343.22
343.22
+1.61%
2,624
0.56
May 12, 2025
345.69
350.00
325.05
337.78
337.78
+3.16%
5,600
1.21
May 09, 2025
322.69
342.00
322.69
327.43
327.43
+1.91%
4,881
1.06
May 08, 2025
337.23
337.23
316.01
321.30
321.30
+0.75%
3,486
0.76
May 07, 2025
320.15
321.40
318.90
318.90
318.90
-2.36%
3,229
0.70
May 06, 2025
328.85
332.00
324.95
326.60
326.60
-0.65%
1,680
0.36
May 05, 2025
333.71
345.00
323.00
328.75
328.75
+0.40%
4,501
0.97
May 02, 2025
331.81
342.40
322.35
327.45
327.44
+0.60%
2,280
0.49
May 01, 2025
332.24
342.00
322.50
325.50
325.50
-1.06%
2,691
0.55
Apr 30, 2025
328.75
337.50
320.00
329.00
329.00
+0.30%
2,142
0.41
Apr 29, 2025
324.74
337.00
321.00
328.00
328.00
+0.68%
2,414
0.46
Apr 28, 2025
328.68
338.85
319.00
325.79
325.79
+0.71%
3,064
0.57
Apr 25, 2025
331.18
341.35
322.30
323.50
323.50
-0.77%
1,835
0.34
Apr 24, 2025
307.10
326.00
307.10
326.00
326.00
+7.95%
3,530
0.65
Apr 23, 2025
306.65
317.00
297.00
302.00
302.00
+1.32%
2,579
0.47
Apr 22, 2025
295.32
314.00
295.32
298.06
298.06
-1.25%
4,412
0.79
Apr 21, 2025
304.07
316.06
292.25
301.84
301.84
-3.39%
11,280
2.06
Apr 17, 2025
314.63
329.95
310.50
312.42
312.42
-1.91%
4,410
0.79
Rows: