SMC CORP - Price History
Monthly price history for SMECF (SMC CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $537 | $537 |
| April 2024 | $525 | $525 |
| March 2024 | $560.20 | $560.20 |
| February 2024 | $599.64 | $599.64 |
| January 2024 | $556 | $556 |
| December 2023 | $535 | $535 |
| November 2023 | $507 | $507 |
| October 2023 | $463.42 | $463.42 |
| September 2023 | $450.63 | $450.63 |
| August 2023 | $477.17 | $480.72 |
| July 2023 | $513.42 | $517.24 |
| June 2023 | $540.01 | $544.02 |
| May 2023 | $526.58 | $530.49 |
| April 2023 | $493.93 | $497.60 |
| March 2023 | $519.02 | $522.88 |
| February 2023 | $503.16 | $506.90 |
| January 2023 | $496.87 | $500.56 |
| December 2022 | $414.26 | $417.34 |
| November 2022 | $449.89 | $453.24 |
| October 2022 | $399.33 | $402.30 |
| September 2022 | $409.16 | $412.20 |
| August 2022 | $475.83 | $479.37 |
| July 2022 | $481.63 | $485.21 |
| June 2022 | $444.15 | $447.45 |
| May 2022 | $513.38 | $517.19 |
| April 2022 | $475.47 | $479 |
| March 2022 | $554.88 | $559 |
| February 2022 | $586.27 | $590.62 |
| January 2022 | $551.42 | $555.52 |
| December 2021 | $673.74 | $678.75 |
| November 2021 | $636.37 | $641.10 |
| October 2021 | $584.52 | $588.86 |
| September 2021 | $626.32 | $630.98 |
| August 2021 | $349.22 | $652 |
| July 2021 | $315.87 | $589.74 |
| June 2021 | $318.69 | $595 |
| May 2021 | $326.43 | $609.45 |
| April 2021 | $308.96 | $576.83 |
| March 2021 | $316.55 | $591 |
| February 2021 | $162.77 | $603.19 |
| January 2021 | $165.96 | $615 |
| December 2020 | $158.95 | $589.04 |
| November 2020 | $170.76 | $632.82 |
| October 2020 | $143.09 | $530.28 |
| September 2020 | $150.03 | $556 |
| August 2020 | $95.04 | $553.50 |
| July 2020 | $91.12 | $530.64 |
| June 2020 | $87.42 | $509.11 |
| May 2020 | $88.09 | $513 |
| April 2020 | $76.50 | $445.50 |
| March 2020 | $71.35 | $415.50 |
| February 2020 | $35.92 | $390 |
| January 2020 | $39.58 | $429.70 |
| December 2019 | $43.15 | $468.50 |
| November 2019 | $42.35 | $459.75 |
| October 2019 | $39.61 | $430 |
| September 2019 | $39.96 | $433.85 |
| August 2019 | $26 | $372.50 |
| July 2019 | $25.40 | $363.81 |
| June 2019 | $26.05 | $373.20 |
| May 2019 | $22.72 | $325.45 |
| April 2019 | $28.27 | $404.95 |
| March 2019 | $25.79 | $369.50 |
| February 2019 | $17.96 | $350.75 |
| January 2019 | $16.89 | $329.75 |
| December 2018 | $15.16 | $296.02 |
| November 2018 | $17.60 | $343.73 |
| October 2018 | $16.63 | $324.71 |
| September 2018 | $16.63 | $324.67 |
| August 2018 | $16.71 | $327 |
| July 2018 | $17.38 | $340 |
| June 2018 | $18.50 | $362 |
| May 2018 | $19.47 | $380.94 |
| April 2018 | $19.53 | $382.18 |
| March 2018 | $20.77 | $406.41 |
| February 2018 | $16.40 | $422.45 |
| January 2018 | $19.10 | $491.83 |
| December 2017 | $16.25 | $418.47 |
| November 2017 | $15.98 | $411.50 |
| October 2017 | $14.89 | $383.50 |
| September 2017 | $13.82 | $356 |
| August 2017 | $13.14 | $340 |
| July 2017 | $12.22 | $316.30 |
| June 2017 | $11.79 | $305.25 |
| May 2017 | $12.30 | $318.50 |
| April 2017 | $10.77 | $278.72 |
| March 2017 | $11.53 | $298.38 |
| February 2017 | $7.35 | $285.30 |
| January 2017 | $7.29 | $282.99 |
| December 2016 | $6.15 | $238.65 |
| November 2016 | $7.24 | $280.97 |
| October 2016 | $7.33 | $284.74 |
| September 2016 | $7.33 | $284.45 |
| August 2016 | $4.78 | $281.89 |
| July 2016 | $4.43 | $261.25 |
| June 2016 | $4.03 | $237.72 |
| May 2016 | $4.31 | $254.25 |
| April 2016 | $4.16 | $245.30 |
| March 2016 | $3.95 | $233 |
| February 2016 | $2.29 | $230.52 |
| January 2016 | $2.23 | $224.62 |
| December 2015 | $2.63 | $264.50 |
| November 2015 | $2.62 | $263.75 |
| October 2015 | $2.60 | $261.69 |
| September 2015 | $2.15 | $216.50 |
| August 2015 | $1.28 | $244.46 |
| July 2015 | $1.34 | $254.48 |
| June 2015 | $1.59 | $302.01 |
| May 2015 | $1.60 | $303.75 |
| April 2015 | $1.60 | $304.20 |
| March 2015 | $1.58 | $300.25 |
| February 2015 | $0.98 | $277.53 |
| January 2015 | $0.94 | $267.50 |
| December 2014 | $0.92 | $262.68 |
| November 2014 | $0.97 | $275.31 |
| October 2014 | $0.98 | $279 |
| September 2014 | $0.98 | $277.39 |
| August 2014 | $0.63 | $262.92 |
| July 2014 | $0.67 | $277.06 |
| June 2014 | $0.65 | $268.67 |
| May 2014 | $0.63 | $262.86 |
| April 2014 | $0.58 | $239 |
| March 2014 | $0.64 | $265.50 |
| February 2014 | $0.39 | $252.49 |
| January 2014 | $0.39 | $252.52 |
| December 2013 | $0.39 | $253 |
| November 2013 | $0.38 | $242.50 |
| October 2013 | $0.36 | $233.50 |
| September 2013 | $0.37 | $238.75 |
| August 2013 | $0.33 | $209.87 |
| July 2013 | $0.33 | $211.40 |
| June 2013 | $0.31 | $199.55 |
| May 2013 | $0.30 | $195.36 |
| April 2013 | $0.31 | $199.97 |
| March 2013 | $0.30 | $193.93 |
| February 2013 | $0.27 | $175 |
| January 2013 | $0.27 | $172.30 |
| December 2012 | $0.28 | $180.79 |
| November 2012 | $0.26 | $164 |
| October 2012 | $0.24 | $155 |
| September 2012 | $0.24 | $156 |
| August 2012 | $0.26 | $165.60 |
| July 2012 | $0.26 | $170.26 |
| June 2012 | $0.26 | $170 |
| May 2012 | $0.26 | $165.50 |
| April 2012 | $0.26 | $168.50 |
| March 2012 | $0.25 | $162.05 |
| February 2012 | $0.27 | $174.25 |
| January 2012 | $0.27 | $174 |
| December 2011 | $0.24 | $152 |
| November 2011 | $0.24 | $158 |
| October 2011 | $0.24 | $153.96 |
| September 2011 | $0.22 | $142 |
| August 2011 | $0.18 | $157.25 |
| July 2011 | $0.21 | $188 |
| June 2011 | $0.20 | $179.18 |
| May 2011 | $0.18 | $163.26 |
| April 2011 | $0.20 | $179.82 |
| March 2011 | $0.18 | $160 |
| January 2011 | $0.20 | $176 |
| December 2010 | $0.19 | $174 |
| November 2010 | $0.17 | $156 |
| September 2010 | $0.15 | $131 |
| August 2010 | $0.14 | $124 |
| July 2010 | $0.15 | $133 |
| May 2010 | $0.15 | $132 |
| January 2010 | $0.13 | $120 |
| December 2009 | $0.13 | $116 |
| November 2009 | $0.12 | $112.50 |
| October 2009 | $0.13 | $117.67 |
| September 2009 | $0.14 | $123.39 |
| August 2009 | $0.12 | $108.26 |
| July 2009 | $0.12 | $104 |
| June 2009 | $0.12 | $107 |
| May 2009 | $0.11 | $96 |
| April 2009 | $0.11 | $95.50 |
| March 2009 | $0.11 | $96.50 |
| February 2009 | $0.10 | $89 |
| December 2008 | $0.09 | $79.50 |
| November 2008 | $0.10 | $87.50 |
| October 2008 | $0.10 | $90.50 |
| July 2008 | $0.11 | $98.50 |
| June 2008 | $0.12 | $110.50 |
| May 2008 | $0.14 | $126 |
| March 2008 | $0.11 | $98 |
| January 2008 | $0.12 | $111 |
| December 2007 | $0.13 | $117 |
| November 2007 | $0.13 | $116 |
| October 2007 | $0.14 | $129.50 |
| May 2007 | $0.14 | $125 |
| October 2005 | $0.14 | $132 |
| February 2004 | $0.12 | $112 |
| January 2004 | $0.13 | $119 |
| November 2003 | $0.12 | $112 |
| September 2003 | $0.11 | $99 |
| August 2003 | $0.10 | $96.31 |
| July 2003 | $0.10 | $94.32 |
| February 2003 | $0.08 | $76.75 |
| November 2002 | $0.09 | $80 |
| April 2002 | $0.12 | $113 |
| November 2001 | $0.11 | $103.57 |
SMECF
Price: $537
52 week price:
Dividend Yield: 2.50%
5-year range yield:
Forward Dividend Yield: 2.46%
Payout Ratio: 69.44%
Payout Ratio Range:
Dividend Per Share: 13.23 USD
Earnings Per Share: 18.85 USD
P/E Ratio: 27.99
Exchange: PNK
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 35.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: -7.53%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%