SMC Corp (SMCAY)
21.28
-0.37
(-1.71%)
USD |
OTCM |
Nov 14, 12:39
SMC Price: 21.28 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 21.60 | 21.79 | 21.60 | 21.65 | 208250.0 |
| Nov 12, 2024 | 22.72 | 22.72 | 21.02 | 21.81 | 167091.0 |
| Nov 11, 2024 | 22.00 | 22.20 | 21.70 | 21.87 | 204808.0 |
| Nov 08, 2024 | 22.00 | 22.12 | 21.93 | 22.06 | 210334.0 |
| Nov 07, 2024 | 21.90 | 22.31 | 21.90 | 22.30 | 204827.0 |
| Nov 06, 2024 | 22.03 | 22.58 | 22.03 | 22.58 | 92182.00 |
| Nov 05, 2024 | 22.99 | 22.99 | 21.90 | 22.36 | 225283.0 |
| Nov 04, 2024 | 21.25 | 21.70 | 21.25 | 21.56 | 348959.0 |
| Nov 01, 2024 | 21.62 | 21.62 | 21.30 | 21.43 | 144335.0 |
| Oct 31, 2024 | 21.45 | 21.50 | 21.26 | 21.42 | 395429.0 |
| Oct 30, 2024 | 22.50 | 22.50 | 21.36 | 21.78 | 678599.0 |
| Oct 29, 2024 | 20.76 | 21.45 | 20.76 | 21.42 | 1.114M |
| Oct 28, 2024 | 21.00 | 21.54 | 20.87 | 21.14 | 1.147M |
| Oct 25, 2024 | 20.93 | 21.11 | 20.90 | 21.00 | 850555.0 |
| Oct 24, 2024 | 20.30 | 20.66 | 20.30 | 20.63 | 930754.0 |
| Oct 23, 2024 | 19.63 | 20.87 | 19.63 | 20.48 | 1.246M |
| Oct 22, 2024 | 21.60 | 21.60 | 20.07 | 21.05 | 1.145M |
| Oct 21, 2024 | 22.08 | 22.08 | 21.50 | 21.58 | 1.022M |
| Oct 18, 2024 | 20.54 | 21.85 | 20.54 | 21.47 | 352241.0 |
| Oct 17, 2024 | 21.63 | 21.63 | 20.10 | 21.10 | 891352.0 |
| Oct 16, 2024 | 21.48 | 21.48 | 21.01 | 21.13 | 191695.0 |
| Oct 15, 2024 | 21.26 | 22.13 | 21.25 | 21.42 | 118465.0 |
| Oct 14, 2024 | 22.32 | 22.66 | 21.94 | 22.22 | 139111.0 |
| Oct 11, 2024 | 21.03 | 22.34 | 21.03 | 22.08 | 155562.0 |
| Oct 10, 2024 | 23.06 | 23.06 | 22.10 | 22.35 | 145195.0 |
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
16.69
Minimum
Mar 12 2020
36.29
Maximum
Sep 15 2021
26.30
Average
26.08
Median
Jun 08 2020
Price Benchmarks
| Fanuc Corp | 13.24 |
| Nidec Corp | 4.49 |
| Kubota Corp | 64.52 |
| Kyocera Corp | 9.74 |
| SBC Medical Group Holdings Inc | 6.85 |
Price Related Metrics
| PE Ratio | 23.37 |
| PS Ratio | 5.230 |
| Price to Book Value | 2.196 |
| Earnings Yield | 4.28% |
| Market Cap | 27.30B |
| Operating PE Ratio | 21.22 |
| Normalized PE Ratio | 24.03 |