SMC Corp (SMCAY)
26.88
+0.48
(+1.82%)
USD |
OTCM |
May 20, 12:12
SMC Price: 26.88 for May 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 27.28 | 27.28 | 26.17 | 26.40 | 228481.0 |
| May 16, 2024 | 26.07 | 26.21 | 25.81 | 25.85 | 65316.00 |
| May 15, 2024 | 25.99 | 26.00 | 25.58 | 25.98 | 69722.00 |
| May 14, 2024 | 25.60 | 25.60 | 25.10 | 25.46 | 62979.00 |
| May 13, 2024 | 27.36 | 27.89 | 26.94 | 26.96 | 99207.00 |
| May 10, 2024 | 26.28 | 28.02 | 26.28 | 27.00 | 45991.00 |
| May 09, 2024 | 26.15 | 27.28 | 26.15 | 27.28 | 47689.00 |
| May 08, 2024 | 26.15 | 27.69 | 26.15 | 27.22 | 65025.00 |
| May 07, 2024 | 27.22 | 27.68 | 27.22 | 27.56 | 71922.00 |
| May 06, 2024 | 28.13 | 28.13 | 26.60 | 27.22 | 103349.0 |
| May 03, 2024 | 26.45 | 27.16 | 26.45 | 27.16 | 60347.00 |
| May 02, 2024 | 25.90 | 26.70 | 25.90 | 26.67 | 63085.00 |
| May 01, 2024 | 25.23 | 26.48 | 25.23 | 26.06 | 47230.00 |
| Apr 30, 2024 | 25.67 | 26.66 | 25.67 | 26.28 | 39422.00 |
| Apr 29, 2024 | 26.00 | 26.32 | 26.00 | 26.22 | 122556.0 |
| Apr 26, 2024 | 25.64 | 25.96 | 25.64 | 25.94 | 84794.00 |
| Apr 25, 2024 | 24.10 | 25.19 | 24.10 | 25.09 | 670958.0 |
| Apr 24, 2024 | 24.95 | 25.75 | 24.95 | 25.31 | 95379.00 |
| Apr 23, 2024 | 25.01 | 25.86 | 25.01 | 25.48 | 95295.00 |
| Apr 22, 2024 | 25.11 | 25.36 | 25.07 | 25.26 | 96019.00 |
| Apr 19, 2024 | 25.29 | 25.29 | 24.80 | 24.89 | 79557.00 |
| Apr 18, 2024 | 26.19 | 27.03 | 26.12 | 26.15 | 76635.00 |
| Apr 17, 2024 | 27.00 | 27.40 | 25.70 | 26.29 | 54165.00 |
| Apr 16, 2024 | 26.77 | 26.88 | 26.64 | 26.75 | 73354.00 |
| Apr 15, 2024 | 28.32 | 28.32 | 26.98 | 27.11 | 77779.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.11
Minimum
May 23 2019
36.29
Maximum
Sep 15 2021
25.94
Average
26.07
Median
Mar 20 2023
Price Benchmarks
| Kubota Corp | 77.13 |
| Kyocera Corp | 11.94 |
| Dr. Foods Inc | 0.068 |
| FUJIFILM Holdings Corp | 11.04 |
| Mitsubishi Heavy Industries Ltd | 8.88 |
Price Related Metrics
| PE Ratio | 27.95 |
| PS Ratio | 6.432 |
| Price to Book Value | 2.773 |
| Earnings Yield | 3.58% |
| Market Cap | 34.48B |
| Operating PE Ratio | 25.41 |
| Normalized PE Ratio | 28.73 |