Free Trial

SMC (SMECF) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free SMECF Stock Alerts
$502.10
-0.91 (-0.18%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHeadlinesShort Interest

SMC Stock Price Performance

5 Day
Performance
-1.70%
1 Month
Performance
-5.23%
3 Month
Performance
-17.52%
6 Month
Performance
-0.53%
Year-To-Date
Performance
-6.15%
1 Year
Performance
-9.81%
Receive SMECF 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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

SMECF Stock Chart for Sunday, June, 2, 2024

SMECF Chart by TradingView

SMC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$503.01$502.10
-0.18%		$507.00$486.05771 shs$0.00
05/30/2024$487.05$503.01
+3.28%		$512.00$484.251,039 shs$0.00
05/29/2024$510.78$487.05
-4.65%		$504.50$487.01663 shs$0.00
05/28/2024$529.79$510.78
-3.59%		$523.72$501.551,046 shs$0.00
05/27/2024$529.79$529.79$536.25$507.00600 shs$0.00
05/24/2024$524.51$529.79
+1.01%		$536.25$507.00673 shs$0.00
05/23/2024$515.04$524.51
+1.84%		$545.79$518.00709 shs$0.00
05/22/2024$523.55$515.04
-1.63%		$540.49$509.00673 shs$0.00
05/21/2024$537.00$523.55
-2.50%		$542.00$521.57662 shs$0.00
05/20/2024$525.26$537.00
+2.24%		$547.95$529.901,967 shs$0.00
05/17/2024$516.78$525.26
+1.64%		$538.87$505.27687 shs$0.00
05/16/2024$519.50$516.78
-0.52%		$533.74$513.051,278 shs$0.00
05/15/2024$495.25$519.50
+4.90%		$525.53$501.971,078 shs$0.00
05/14/2024$531.50$495.25
-6.82%		$524.20$494.75801 shs$0.00
05/13/2024$539.25$531.50
-1.44%		$557.19$530.481,130 shs$0.00
05/10/2024$540.00$539.25
-0.14%		$554.00$530.99706 shs$0.00
05/09/2024$540.00$540.00$549.00$533.84654 shs$0.00
05/08/2024$550.10$540.00
-1.84%		$547.60$530.27819 shs$0.00
05/07/2024$543.85$550.10
+1.15%		$562.00$542.00695 shs$0.00
05/06/2024$550.00$543.85
-1.12%		$550.21$529.003,523 shs$0.00
05/03/2024$529.80$534.50
+0.89%		$551.00$533.50544 shs$0.00
05/02/2024$523.30$529.80
+1.24%		$538.56$487.26753 shs$0.00
05/01/2024$525.00$523.30
-0.32%		$532.44$519.65474 shs$0.00
04/30/2024$527.00$525.00
-0.38%		$538.00$520.30659 shs$0.00
04/29/2024$511.05$527.00
+3.12%		$527.50$506.30580 shs$0.00
04/26/2024$494.00$511.05
+3.45%		$525.10$492.001,450 shs$0.00
04/25/2024$504.75$494.00
-2.13%		$504.89$493.00769 shs$0.00
04/24/2024$509.25$504.75
-0.88%		$523.57$504.25822 shs$0.00
04/23/2024$498.50$509.25
+2.16%		$513.24$496.40822 shs$0.00
04/22/2024$499.02$498.50
-0.10%		$511.70$497.001,015 shs$0.00
04/19/2024$532.00$499.02
-6.20%		$507.70$491.261,029 shs$0.00
04/18/2024$523.20$532.00
+1.68%		$536.00$516.00688 shs$0.00
04/17/2024$533.44$523.20
-1.92%		$539.70$516.00628 shs$0.00
04/16/2024$538.00$533.44
-0.85%		$539.20$531.84613 shs$0.00
04/15/2024$550.67$538.00
-2.30%		$556.00$533.00603 shs$0.00
04/12/2024$564.76$550.67
-2.49%		$560.00$549.80635 shs$0.00
04/11/2024$560.15$564.76
+0.82%		$573.80$561.39531 shs$0.00
04/10/2024$569.68$560.15
-1.67%		$574.33$555.121,002 shs$0.00
04/09/2024$554.50$569.68
+2.74%		$582.80$556.60712 shs$0.00
04/08/2024$554.50$554.50$571.25$553.482,324 shs$0.00
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$556.00$554.50
-0.27%		$554.50$547.871,124 shs$0.00
04/04/2024$571.00$556.00
-2.63%		$580.00$553.10655 shs$0.00
04/03/2024$573.75$571.00
-0.48%		$578.65$554.66853 shs$0.00
04/02/2024$585.00$573.75
-1.92%		$576.50$563.46650 shs$0.00
04/01/2024$560.20$585.00
+4.43%		$585.00$567.691,082 shs$0.00
03/29/2024$560.20$560.20$577.16$555.38991 shs$0.00
03/28/2024$560.44$560.20
-0.04%		$577.16$555.38991 shs$0.00
03/27/2024$574.02$560.44
-2.37%		$572.70$558.25816 shs$0.00
03/26/2024$572.82$574.02
+0.21%		$581.00$564.50603 shs$0.00
03/25/2024$573.38$572.82
-0.10%		$575.20$564.00823 shs$0.00
03/22/2024$585.80$573.38
-2.12%		$575.75$570.69843 shs$0.00
03/21/2024$600.40$585.80
-2.43%		$601.00$579.20674 shs$0.00
03/20/2024$592.82$600.40
+1.28%		$606.41$581.55473 shs$0.00
03/19/2024$589.00$592.82
+0.65%		$596.18$585.75619 shs$0.00
03/18/2024$583.46$589.00
+0.95%		$609.00$588.25851 shs$0.00
03/15/2024$560.00$583.46
+4.19%		$596.87$569.28556 shs$0.00
03/14/2024$576.06$560.00
-2.79%		$576.84$557.05685 shs$0.00
03/13/2024$585.45$576.06
-1.60%		$591.36$574.121,348 shs$0.00
03/12/2024$592.54$585.45
-1.20%		$598.10$578.80679 shs$0.00
03/11/2024$618.00$592.54
-4.12%		$602.00$578.00852 shs$0.00
03/08/2024$609.77$618.00
+1.35%		$620.55$594.00708 shs$0.00
03/07/2024$617.75$609.77
-1.29%		$618.83$600.30616 shs$0.00
03/06/2024$604.67$617.75
+2.16%		$621.00$604.06968 shs$0.00
03/05/2024$622.00$604.67
-2.79%		$622.00$603.77655 shs$0.00
03/04/2024$608.75$622.00
+2.18%		$622.00$598.80652 shs$0.00
03/01/2024$599.64$608.75
+1.52%		$615.90$603.00701 shs$0.00

Related Companies:
This page (OTCMKTS:SMECF) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press