Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,758.77 +2,090.58 (+3.39%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
SMC Corporation (SMCAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 26.45 | 27.16 | 26.45 | 27.16 | 27.16 | 60,199 |
| 02 May 2024 | 25.90 | 26.70 | 25.90 | 26.67 | 26.67 | 63,100 |
| 01 May 2024 | 25.23 | 26.48 | 25.23 | 26.06 | 26.06 | 47,200 |
| 30 Apr 2024 | 25.67 | 26.66 | 25.67 | 26.28 | 26.28 | 39,400 |
| 29 Apr 2024 | 26.00 | 26.32 | 26.00 | 26.22 | 26.22 | 122,600 |
| 26 Apr 2024 | 25.64 | 25.96 | 25.64 | 25.94 | 25.94 | 84,800 |
| 25 Apr 2024 | 24.10 | 25.19 | 24.10 | 25.09 | 25.09 | 671,000 |
| 24 Apr 2024 | 24.95 | 25.75 | 24.95 | 25.31 | 25.31 | 95,400 |
| 23 Apr 2024 | 25.01 | 25.86 | 25.01 | 25.48 | 25.48 | 95,300 |
| 22 Apr 2024 | 25.11 | 25.36 | 25.07 | 25.26 | 25.26 | 96,000 |
| 19 Apr 2024 | 25.29 | 25.29 | 24.80 | 24.89 | 24.89 | 79,600 |
| 18 Apr 2024 | 26.19 | 27.03 | 26.12 | 26.15 | 26.15 | 76,600 |
| 17 Apr 2024 | 27.00 | 27.40 | 25.70 | 26.29 | 26.29 | 54,200 |
| 16 Apr 2024 | 26.77 | 26.88 | 26.64 | 26.75 | 26.75 | 73,400 |
| 15 Apr 2024 | 28.32 | 28.32 | 26.98 | 27.11 | 27.11 | 77,800 |
| 12 Apr 2024 | 28.60 | 28.60 | 27.47 | 27.63 | 27.63 | 44,800 |
| 11 Apr 2024 | 28.71 | 28.71 | 28.10 | 28.44 | 28.44 | 57,500 |
| 10 Apr 2024 | 27.58 | 28.20 | 27.58 | 27.99 | 27.99 | 48,700 |
| 09 Apr 2024 | 27.73 | 29.49 | 27.73 | 28.63 | 28.63 | 56,900 |
| 08 Apr 2024 | 28.10 | 28.18 | 27.95 | 28.05 | 28.05 | 84,600 |
| 05 Apr 2024 | 27.68 | 27.82 | 27.57 | 27.81 | 27.81 | 185,100 |
| 04 Apr 2024 | 29.27 | 29.27 | 27.55 | 27.94 | 27.94 | 52,300 |
| 03 Apr 2024 | 27.89 | 28.50 | 27.89 | 28.45 | 28.45 | 84,200 |
| 02 Apr 2024 | 27.51 | 28.35 | 27.51 | 28.32 | 28.32 | 54,400 |
| 01 Apr 2024 | 29.35 | 29.35 | 28.60 | 28.67 | 28.67 | 91,200 |
| 28 Mar 2024 | 28.44 | 28.44 | 28.12 | 28.18 | 28.18 | 53,700 |
| 27 Mar 2024 | 28.92 | 28.92 | 27.71 | 27.96 | 27.96 | 48,200 |
| 26 Mar 2024 | 27.65 | 28.70 | 27.65 | 28.58 | 28.58 | 59,300 |
| 25 Mar 2024 | 29.20 | 29.20 | 28.38 | 28.45 | 28.45 | 70,500 |
| 22 Mar 2024 | 29.60 | 29.60 | 28.62 | 28.88 | 28.88 | 76,000 |
| 21 Mar 2024 | 29.33 | 29.43 | 29.22 | 29.28 | 29.28 | 83,800 |
| 20 Mar 2024 | 28.81 | 30.58 | 28.81 | 29.93 | 29.93 | 44,400 |
| 19 Mar 2024 | 29.15 | 29.60 | 28.85 | 29.59 | 29.59 | 61,000 |
| 18 Mar 2024 | 29.70 | 29.77 | 29.46 | 29.56 | 29.56 | 44,300 |
| 15 Mar 2024 | 29.23 | 29.70 | 28.80 | 28.92 | 28.92 | 76,300 |
| 14 Mar 2024 | 28.63 | 28.63 | 27.92 | 28.05 | 28.05 | 50,600 |
| 13 Mar 2024 | 29.98 | 29.98 | 28.79 | 28.98 | 28.98 | 86,200 |
| 12 Mar 2024 | 29.64 | 29.64 | 29.12 | 29.46 | 29.46 | 39,100 |
| 11 Mar 2024 | 28.35 | 29.74 | 28.35 | 29.15 | 29.15 | 67,700 |
| 08 Mar 2024 | 30.96 | 30.96 | 29.83 | 30.00 | 30.00 | 77,200 |
| 07 Mar 2024 | 29.30 | 30.62 | 29.30 | 30.47 | 30.47 | 53,200 |
| 06 Mar 2024 | 30.68 | 31.20 | 30.68 | 30.77 | 30.77 | 72,500 |
| 05 Mar 2024 | 30.32 | 30.49 | 30.19 | 30.32 | 30.32 | 34,200 |
| 04 Mar 2024 | 31.42 | 31.42 | 29.08 | 30.32 | 30.32 | 78,100 |
| 01 Mar 2024 | 30.12 | 30.81 | 30.12 | 30.78 | 30.78 | 89,100 |
| 29 Feb 2024 | 30.00 | 30.32 | 29.89 | 30.12 | 30.12 | 47,100 |
| 28 Feb 2024 | 28.66 | 29.76 | 28.66 | 29.65 | 29.65 | 59,500 |
| 27 Feb 2024 | 29.31 | 30.00 | 29.31 | 29.90 | 29.90 | 65,800 |
| 26 Feb 2024 | 28.83 | 29.50 | 28.83 | 29.36 | 29.36 | 153,700 |
| 23 Feb 2024 | 29.74 | 29.74 | 28.87 | 28.91 | 28.91 | 109,600 |
| 22 Feb 2024 | 28.00 | 28.91 | 28.00 | 28.90 | 28.90 | 136,700 |
| 21 Feb 2024 | 28.33 | 28.33 | 28.00 | 28.16 | 28.16 | 105,000 |
| 20 Feb 2024 | 29.19 | 29.19 | 28.75 | 28.94 | 28.94 | 52,400 |
| 16 Feb 2024 | 28.21 | 28.21 | 27.87 | 27.90 | 27.90 | 40,800 |
| 15 Feb 2024 | 28.60 | 28.60 | 27.67 | 27.91 | 27.91 | 82,000 |
| 14 Feb 2024 | 27.03 | 27.17 | 26.93 | 27.16 | 27.16 | 56,800 |
| 13 Feb 2024 | 26.90 | 26.90 | 26.30 | 26.37 | 26.37 | 61,000 |
| 12 Feb 2024 | 27.69 | 27.79 | 27.46 | 27.53 | 27.53 | 39,000 |
| 09 Feb 2024 | 27.66 | 27.66 | 27.15 | 27.37 | 27.37 | 45,900 |
| 08 Feb 2024 | 27.37 | 27.75 | 26.91 | 27.12 | 27.12 | 99,800 |
| 07 Feb 2024 | 26.60 | 26.95 | 26.60 | 26.90 | 26.90 | 67,300 |
| 06 Feb 2024 | 26.34 | 26.90 | 26.34 | 26.60 | 26.60 | 113,700 |
| 05 Feb 2024 | 27.50 | 27.66 | 27.39 | 27.65 | 27.65 | 75,000 |
| 02 Feb 2024 | 27.92 | 28.05 | 27.83 | 27.99 | 27.99 | 64,100 |
| 01 Feb 2024 | 28.16 | 28.38 | 28.06 | 28.38 | 28.38 | 72,000 |
| 31 Jan 2024 | 28.09 | 28.28 | 27.92 | 27.92 | 27.92 | 53,500 |
| 30 Jan 2024 | 28.27 | 28.40 | 28.03 | 28.08 | 28.08 | 47,100 |
| 29 Jan 2024 | 28.02 | 28.29 | 27.95 | 28.28 | 28.28 | 55,500 |
| 26 Jan 2024 | 28.10 | 28.29 | 28.09 | 28.14 | 28.14 | 114,900 |
| 25 Jan 2024 | 28.03 | 28.48 | 28.00 | 28.18 | 28.18 | 70,700 |
| 24 Jan 2024 | 28.61 | 28.61 | 28.28 | 28.29 | 28.29 | 91,000 |
| 23 Jan 2024 | 28.72 | 28.72 | 28.44 | 28.64 | 28.64 | 71,900 |
| 22 Jan 2024 | 28.56 | 29.06 | 28.56 | 28.95 | 28.95 | 53,300 |
| 19 Jan 2024 | 28.25 | 28.33 | 28.00 | 28.33 | 28.33 | 60,200 |
| 18 Jan 2024 | 28.25 | 28.25 | 27.94 | 28.18 | 28.18 | 107,500 |
| 17 Jan 2024 | 28.51 | 28.54 | 28.07 | 28.25 | 28.25 | 396,800 |
| 16 Jan 2024 | 28.88 | 29.14 | 28.62 | 28.87 | 28.87 | 151,400 |
| 12 Jan 2024 | 29.01 | 29.48 | 29.01 | 29.04 | 29.04 | 80,000 |
| 11 Jan 2024 | 28.00 | 28.50 | 27.72 | 28.49 | 28.49 | 87,200 |
| 10 Jan 2024 | 27.19 | 27.29 | 27.18 | 27.24 | 27.24 | 80,700 |
| 09 Jan 2024 | 26.51 | 26.70 | 26.48 | 26.58 | 26.58 | 113,100 |
| 08 Jan 2024 | 24.95 | 26.55 | 24.95 | 26.55 | 26.55 | 101,000 |
| 05 Jan 2024 | 25.83 | 26.28 | 25.83 | 25.93 | 25.93 | 88,900 |
| 04 Jan 2024 | 26.68 | 26.68 | 26.04 | 26.06 | 26.06 | 91,900 |
| 03 Jan 2024 | 26.39 | 26.39 | 25.96 | 26.09 | 26.09 | 78,600 |
| 02 Jan 2024 | 27.33 | 27.33 | 26.22 | 26.38 | 26.38 | 72,500 |
| 29 Dec 2023 | 26.73 | 26.86 | 26.61 | 26.70 | 26.70 | 52,100 |
| 28 Dec 2023 | 25.96 | 27.13 | 25.96 | 26.82 | 26.82 | 53,200 |
| 27 Dec 2023 | 26.57 | 26.63 | 26.43 | 26.63 | 26.63 | 70,200 |
| 26 Dec 2023 | 26.18 | 26.74 | 26.18 | 26.55 | 26.55 | 65,900 |
| 22 Dec 2023 | 26.42 | 26.53 | 26.32 | 26.38 | 26.38 | 59,200 |
| 21 Dec 2023 | 27.52 | 27.52 | 26.61 | 26.71 | 26.71 | 63,700 |
| 20 Dec 2023 | 26.33 | 26.69 | 26.27 | 26.62 | 26.62 | 67,900 |
| 19 Dec 2023 | 25.82 | 25.89 | 25.72 | 25.80 | 25.80 | 56,000 |
| 18 Dec 2023 | 25.40 | 25.56 | 25.15 | 25.55 | 25.55 | 100,300 |
| 15 Dec 2023 | 25.38 | 25.95 | 25.36 | 25.43 | 25.43 | 157,400 |
| 14 Dec 2023 | 25.32 | 25.32 | 24.48 | 25.02 | 25.02 | 67,100 |
| 13 Dec 2023 | 24.52 | 25.08 | 24.37 | 25.08 | 25.08 | 168,500 |
| 12 Dec 2023 | 23.59 | 24.49 | 23.59 | 24.49 | 24.49 | 121,000 |
| 11 Dec 2023 | 23.50 | 24.70 | 23.50 | 24.64 | 24.64 | 139,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.