SMC Corp (SMECF)
529.51
+6.21
(+1.19%)
USD |
OTCM |
May 02, 16:00
SMC Price: 529.51 for May 2, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 538.56 | 538.56 | 526.50 | 529.51 | 791.00 |
| May 01, 2024 | 525.96 | 532.44 | 519.65 | 523.30 | 474.00 |
| Apr 30, 2024 | 529.52 | 538.00 | 520.30 | 525.00 | 659.00 |
| Apr 29, 2024 | 517.92 | 527.50 | 506.30 | 527.00 | 580.00 |
| Apr 26, 2024 | 501.00 | 525.10 | 492.00 | 511.05 | 1454.00 |
| Apr 25, 2024 | 499.64 | 504.89 | 491.43 | 494.00 | 797.00 |
| Apr 24, 2024 | 517.74 | 523.57 | 504.25 | 504.75 | 822.00 |
| Apr 23, 2024 | 506.92 | 513.24 | 496.40 | 509.25 | 822.00 |
| Apr 22, 2024 | 507.84 | 511.70 | 497.00 | 498.50 | 1015.00 |
| Apr 19, 2024 | 504.09 | 507.70 | 491.26 | 499.02 | 1029.00 |
| Apr 18, 2024 | 525.14 | 536.00 | 516.00 | 532.00 | 704.00 |
| Apr 17, 2024 | 531.00 | 539.70 | 516.00 | 523.20 | 642.00 |
| Apr 16, 2024 | 538.08 | 543.43 | 529.25 | 532.00 | 687.00 |
| Apr 15, 2024 | 538.96 | 556.00 | 533.00 | 538.00 | 633.00 |
| Apr 12, 2024 | 557.22 | 560.00 | 549.80 | 550.67 | 649.00 |
| Apr 11, 2024 | 561.39 | 573.80 | 561.39 | 564.76 | 534.00 |
| Apr 10, 2024 | 574.33 | 574.33 | 555.12 | 560.15 | 1026.00 |
| Apr 09, 2024 | 575.10 | 582.80 | 556.60 | 569.68 | 768.00 |
| Apr 08, 2024 | 562.44 | 571.25 | 553.48 | 558.35 | 696.00 |
| Apr 05, 2024 | 551.38 | 554.50 | 547.87 | 554.50 | 2324.00 |
| Apr 04, 2024 | 566.60 | 580.00 | 553.10 | 556.00 | 655.00 |
| Apr 03, 2024 | 578.65 | 578.65 | 554.66 | 571.00 | 858.00 |
| Apr 02, 2024 | 570.91 | 576.50 | 563.46 | 569.90 | 666.00 |
| Apr 01, 2024 | 567.69 | 585.00 | 567.69 | 585.00 | 1082.00 |
| Mar 28, 2024 | 555.38 | 577.16 | 555.38 | 560.20 | 991.00 |
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
321.91
Minimum
May 23 2019
721.50
Maximum
Sep 17 2021
516.37
Average
518.25
Median
Jun 29 2020
Price Benchmarks
| Kubota Corp | 81.08 |
| Kyocera Corp | 12.20 |
| Dr. Foods Inc | 0.0700 |
| FUJIFILM Holdings Corp | 11.04 |
| Mitsubishi Heavy Industries Ltd | 9.14 |
Price Related Metrics
| PE Ratio | 25.37 |
| PS Ratio | 6.138 |
| Price to Book Value | 2.648 |
| Earnings Yield | 3.94% |
| Market Cap | 34.11B |
| Operating PE Ratio | 22.14 |
| Normalized PE Ratio | 25.49 |