SMC Corporation ( SMCAY) - Price History
Monthly price history for SMCAY (SMC Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $23.95 | $23.95 |
| July 2026 | $21.76 | $21.76 |
| June 2026 | $22.24 | $22.24 |
| May 2026 | $21.75 | $21.75 |
| April 2026 | $24.28 | $24.28 |
| March 2026 | $18.82 | $18.82 |
| February 2026 | $20.16 | $24.15 |
| January 2026 | $16.28 | $19.50 |
| December 2025 | $14.50 | $17.37 |
| November 2025 | $14.68 | $17.58 |
| October 2025 | $14.24 | $17.06 |
| September 2025 | $12.84 | $15.38 |
| August 2025 | $12.85 | $15.53 |
| July 2025 | $14.48 | $17.51 |
| June 2025 | $14.90 | $18.01 |
| May 2025 | $15.52 | $18.76 |
| April 2025 | $13.48 | $16.29 |
| March 2025 | $14.68 | $17.74 |
| February 2025 | $14.69 | $17.92 |
| January 2025 | $15.58 | $19.01 |
| December 2024 | $16.22 | $19.78 |
| November 2024 | $17.34 | $21.15 |
| October 2024 | $17.81 | $21.73 |
| September 2024 | $18.24 | $22.25 |
| August 2024 | $18.73 | $23.01 |
| July 2024 | $20.06 | $24.64 |
| June 2024 | $19.31 | $23.73 |
| May 2024 | $20.41 | $25.08 |
| April 2024 | $21.60 | $26.54 |
| March 2024 | $22.84 | $28.06 |
| February 2024 | $24.28 | $30.12 |
| January 2024 | $22.86 | $28.36 |
| December 2023 | $21.66 | $26.87 |
| November 2023 | $20.30 | $25.18 |
| October 2023 | $18.28 | $22.68 |
| September 2023 | $18.09 | $22.44 |
| August 2023 | $19.32 | $24.25 |
| July 2023 | $20.79 | $26.10 |
| June 2023 | $21.91 | $27.50 |
| May 2023 | $21.41 | $26.87 |
| April 2023 | $19.82 | $24.88 |
| March 2023 | $20.90 | $26.23 |
| February 2023 | $20.01 | $25.36 |
| January 2023 | $19.82 | $25.13 |
| December 2022 | $16.62 | $21.06 |
| November 2022 | $17.46 | $22.13 |
| October 2022 | $15.95 | $20.22 |
| September 2022 | $15.86 | $20.11 |
| August 2022 | $18.69 | $24.02 |
| July 2022 | $19.04 | $24.47 |
| June 2022 | $17.32 | $22.26 |
| May 2022 | $20.15 | $25.89 |
| April 2022 | $18.94 | $24.33 |
| March 2022 | $22.07 | $28.36 |
| February 2022 | $22.76 | $29.54 |
| January 2022 | $21.19 | $27.51 |
| December 2021 | $25.95 | $33.69 |
| November 2021 | $24.65 | $31.99 |
| October 2021 | $22.95 | $29.79 |
| September 2021 | $24.19 | $31.40 |
| August 2021 | $24.55 | $32.09 |
| July 2021 | $22.58 | $29.52 |
| June 2021 | $22.62 | $29.58 |
| May 2021 | $23.07 | $30.16 |
| April 2021 | $22.20 | $29.02 |
| March 2021 | $22.26 | $29.10 |
| February 2021 | $22.40 | $29.52 |
| January 2021 | $22.96 | $30.26 |
| December 2020 | $23.14 | $30.49 |
| November 2020 | $24.13 | $31.80 |
| October 2020 | $20.07 | $26.45 |
| September 2020 | $21.02 | $27.70 |
| August 2020 | $20.72 | $27.46 |
| July 2020 | $19.65 | $26.04 |
| June 2020 | $19.29 | $25.57 |
| May 2020 | $19.04 | $25.23 |
| April 2020 | $17.28 | $22.91 |
| March 2020 | $15.99 | $21.19 |
| February 2020 | $14.95 | $19.96 |
| January 2020 | $16.66 | $22.25 |
| December 2019 | $17.33 | $23.14 |
| November 2019 | $16.96 | $22.65 |
| October 2019 | $16.34 | $21.83 |
| September 2019 | $15.97 | $21.33 |
| August 2019 | $14.05 | $18.91 |
| July 2019 | $13.64 | $18.36 |
| June 2019 | $13.86 | $18.64 |
| May 2019 | $12.24 | $16.47 |
| April 2019 | $15.37 | $20.68 |
| March 2019 | $13.94 | $18.76 |
| February 2019 | $12.87 | $17.40 |
| January 2019 | $12.14 | $16.42 |
| December 2018 | $11.20 | $15.15 |
| November 2018 | $12.53 | $16.94 |
| October 2018 | $11.85 | $16.02 |
| September 2018 | $11.84 | $16.01 |
| August 2018 | $12.21 | $16.67 |
| July 2018 | $12.27 | $16.74 |
| June 2018 | $13.44 | $18.34 |
| May 2018 | $13.97 | $19.07 |
| April 2018 | $13.97 | $19.06 |
| March 2018 | $14.67 | $20.02 |
| February 2018 | $15.34 | $21.10 |
| January 2018 | $17.82 | $24.52 |
| December 2017 | $14.96 | $20.59 |
| November 2017 | $14.77 | $20.32 |
| October 2017 | $13.83 | $19.03 |
| September 2017 | $12.82 | $17.63 |
| August 2017 | $12.35 | $17.13 |
| July 2017 | $11.45 | $15.89 |
| June 2017 | $10.95 | $15.20 |
| May 2017 | $11.41 | $15.83 |
| April 2017 | $10.15 | $14.08 |
| March 2017 | $10.64 | $14.77 |
| February 2017 | $10.15 | $14.23 |
| January 2017 | $9.79 | $13.73 |
| December 2016 | $8.53 | $11.96 |
| November 2016 | $10.18 | $14.27 |
| October 2016 | $10.35 | $14.51 |
| September 2016 | $10.18 | $14.26 |
| August 2016 | $10.02 | $14.09 |
| July 2016 | $9.43 | $13.26 |
| June 2016 | $8.63 | $12.14 |
| May 2016 | $9.06 | $12.74 |
| April 2016 | $9.09 | $12.78 |
| March 2016 | $8.27 | $11.63 |
| February 2016 | $8.20 | $11.58 |
| January 2016 | $7.82 | $11.04 |
| December 2015 | $9.35 | $13.20 |
| November 2015 | $9.37 | $13.23 |
| October 2015 | $9.20 | $12.98 |
| September 2015 | $7.70 | $10.88 |
| August 2015 | $8.58 | $12.16 |
| July 2015 | $8.96 | $12.70 |
| June 2015 | $10.63 | $15.06 |
| May 2015 | $10.70 | $15.17 |
| April 2015 | $10.66 | $15.12 |
| March 2015 | $10.54 | $14.94 |
| February 2015 | $9.79 | $13.92 |
| January 2015 | $9.54 | $13.57 |
| December 2014 | $9.38 | $13.33 |
| November 2014 | $9.67 | $13.74 |
| October 2014 | $9.75 | $13.86 |
| September 2014 | $9.70 | $13.79 |
| August 2014 | $9.18 | $13.09 |
| July 2014 | $9.83 | $14 |
| June 2014 | $9.39 | $13.38 |
| May 2014 | $9.17 | $13.07 |
| April 2014 | $8.34 | $11.88 |
| March 2014 | $9.28 | $13.22 |
| February 2014 | $8.89 | $25.42 |
| January 2014 | $8.86 | $25.36 |
| December 2013 | $8.84 | $25.29 |
| November 2013 | $8.45 | $24.17 |
| October 2013 | $8.06 | $23.05 |
SMCAY
Price: $23.95
52 week price:
Dividend Yield: 1.05%
Payout Ratio Range:
Earnings Per Share: 0.83 USD
P/E Ratio: 25.10
Exchange: PNK
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 30.3 billion