Free Trial
→ Urgent: This election is rigged (From Porter & Company) (Ad) Free SMCAY Stock Alerts

SMC (SMCAY) Stock Chart & Stock Price History

SMC logo
$21.43
+0.01 (+0.05%)
(As of 11/1/2024 ET)
Compare

SMC Stock Price Performance

5 Day
Performance
+2.05%
1 Month
Performance
-3.38%
3 Month
Performance
-7.91%
6 Month
Performance
-17.92%
Year-To-Date
Performance
-19.74%
1 Year
Performance
-10.33%
Receive SMCAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SMC and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Urgent: This election is rigged
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

SMCAY Stock Chart for Saturday, November, 2, 2024

SMCAY Chart by TradingView

SMC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$21.42$21.43
+0.05%		$21.63$21.30144,335 shs$0.00
10/31/2024$21.78$21.42
-1.65%		$21.48$21.27311,656 shs$27.99 billion
10/30/2024$21.42$21.78
+1.68%		$22.50$21.37678,599 shs$28.46 billion
10/29/2024$21.14$21.42
+1.32%		$21.45$20.761.11 million shs$27.99 billion
10/28/2024$21.00$21.14
+0.67%		$21.54$20.871.15 million shs$0.00
10/25/2024$20.63$21.00
+1.79%		$21.11$20.90850,555 shs$27.44 billion
10/24/2024$20.48$20.63
+0.73%		$20.66$20.40928,716 shs$0.00
10/23/2024$21.05$20.48
-2.71%		$20.87$19.631.25 million shs$0.00
10/22/2024$21.58$21.05
-2.46%		$21.60$20.071.14 million shs$0.00
10/21/2024$21.47$21.58
+0.51%		$22.08$21.501.02 million shs$0.00
10/18/2024$21.10$21.47
+1.75%		$21.85$20.54352,241 shs$28.06 billion
10/17/2024$21.13$21.10
-0.14%		$21.63$20.10891,352 shs$27.57 billion
10/16/2024$21.42$21.13
-1.35%		$21.48$21.01191,695 shs$27.61 billion
10/15/2024$22.22$21.42
-3.60%		$22.13$21.25118,465 shs$27.99 billion
10/14/2024$22.08$22.22
+0.63%		$22.66$21.94139,111 shs$29.04 billion
10/11/2024$22.35$22.08
-1.21%		$22.34$21.03155,562 shs$0.00
10/10/2024$22.26$22.35
+0.40%		$23.06$22.10145,195 shs$29.21 billion
10/09/2024$22.14$22.26
+0.54%		$22.53$22.2294,359 shs$29.09 billion
10/08/2024$22.43$22.14
-1.29%		$22.45$21.6294,189 shs$28.93 billion
10/07/2024$22.95$22.43
-2.27%		$22.71$22.33238,413 shs$29.31 billion
10/04/2024$21.96$22.95
+4.51%		$22.96$22.70175,698 shs$29.99 billion
10/03/2024$22.28$21.96
-1.44%		$22.10$21.91103,798 shs$28.70 billion
10/02/2024$22.18$22.28
+0.45%		$22.34$22.0887,011 shs$29.12 billion
10/01/2024$22.40$22.18
-0.98%		$22.97$21.98116,137 shs$0.00
09/30/2024$22.22$22.40
+0.81%		$23.20$22.25134,628 shs$0.00
09/27/2024$22.67$22.22
-1.99%		$23.56$22.21115,281 shs$0.00
09/26/2024$22.00$22.67
+3.05%		$22.72$22.21186,180 shs$0.00
09/25/2024$21.30$22.00
+3.29%		$22.15$21.6669,840 shs$0.00
09/24/2024$21.28$21.30
+0.09%		$21.30$21.0778,396 shs$27.84 billion
09/23/2024$21.27$21.28
+0.05%		$21.44$21.28118,966 shs$27.81 billion
09/20/2024$21.21$21.27
+0.28%		$21.85$21.14117,641 shs$0.00
09/19/2024$20.77$21.21
+2.12%		$21.27$20.1092,364 shs$0.00
09/18/2024$20.82$20.77
-0.24%		$21.54$20.6576,305 shs$27.14 billion
09/17/2024$21.09$20.82
-1.28%		$20.98$20.04108,877 shs$0.00
09/16/2024$20.99$21.09
+0.48%		$21.23$20.75877,743 shs$0.00
09/13/2024$21.40$20.99
-1.92%		$21.29$20.31146,936 shs$27.43 billion
09/12/2024$20.86$21.40
+2.59%		$21.77$20.26680,235 shs$0.00
09/11/2024$20.52$20.86
+1.66%		$20.87$20.05328,286 shs$0.00
09/10/2024$20.88$20.52
-1.72%		$20.72$19.70442,187 shs$26.82 billion
09/09/2024$20.47$20.88
+2.00%		$21.66$20.83387,302 shs$27.29 billion
This is treason (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/06/2024$21.99$20.47
-6.91%		$21.12$20.43474,395 shs$26.75 billion
09/05/2024$21.20$21.99
+3.73%		$22.09$21.58648,574 shs$28.74 billion
09/04/2024$21.47$21.20
-1.26%		$21.39$21.13170,049 shs$0.00
09/03/2024$23.10$21.47
-7.06%		$22.80$21.44125,651 shs$0.00
09/02/2024$23.10$23.10$23.15$22.1989,600 shs$0.00
08/30/2024$22.85$23.10
+1.09%		$23.15$22.1989,640 shs$30.19 billion
08/29/2024$22.56$22.85
+1.29%		$23.16$22.66115,892 shs$29.86 billion
08/28/2024$23.28$22.56
-3.09%		$23.40$22.38275,971 shs$29.48 billion
08/27/2024$23.00$23.28
+1.22%		$24.09$22.2979,032 shs$30.42 billion
08/26/2024$23.50$23.00
-2.13%		$23.23$23.0078,601 shs$30.06 billion
08/23/2024$22.81$23.50
+3.02%		$24.10$22.30110,212 shs$0.00
08/22/2024$23.30$22.81
-2.10%		$23.01$22.04396,294 shs$0.00
08/21/2024$22.87$23.30
+1.88%		$23.36$22.3393,984 shs$0.00
08/20/2024$22.55$22.87
+1.42%		$22.90$22.1094,679 shs$0.00
08/19/2024$22.77$22.55
-0.97%		$22.65$21.59133,533 shs$0.00
08/16/2024$21.98$22.81
+3.78%		$22.93$22.33118,931 shs$0.00
08/15/2024$21.96$21.98
+0.09%		$22.11$21.88237,848 shs$0.00
08/14/2024$22.44$21.96
-2.14%		$22.47$21.24117,650 shs$0.00
08/13/2024$22.16$22.44
+1.26%		$22.52$22.23124,567 shs$0.00
08/12/2024$22.06$22.16
+0.45%		$22.36$21.82157,350 shs$28.96 billion
08/09/2024$22.43$22.16
-1.20%		$22.16$21.24158,001 shs$0.00
08/08/2024$22.84$22.43
-1.80%		$23.06$21.35255,356 shs$29.31 billion
08/07/2024$22.79$22.84
+0.22%		$24.00$22.821.08 million shs$0.00
08/06/2024$22.43$22.79
+1.61%		$22.93$22.26808,605 shs$0.00
08/05/2024$22.46$22.43
-0.14%		$22.79$21.00249,634 shs$0.00
08/02/2024$23.27$22.46
-3.48%		$23.46$22.2296,955 shs$0.00
08/01/2024$24.45$23.27
-4.81%		$23.92$23.08115,560 shs$0.00
07/31/2024$23.64$24.45
+3.41%		$24.54$24.2170,639 shs$0.00

Related Companies

This page (OTCMKTS:SMCAY) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
[Just Released] Jovine's Emergency Briefing inside
People didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...
Behind the Markets | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored