SMC Corporation
SMCAYOTCIndustrials● Active
$19.91
+$0.15(+0.76%)
Market Cap$25.1B
P/E Ratio—
52W High$27.77
52W Low$14.31
SMC Corporation（SMCAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smcay · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$37.10
Sep 17, 2021
-46.3% from here
5-Year Low5Y
$14.30
Apr 21, 2025
+39.2% from low
IPO Priceadj.
$12.65
Mar 10, 2014
+57.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SMCAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.93 | $20.05 | $19.82 | $19.92 | $19.92 | 200K | -0.05% |
| Jun 5, 2026 | $19.60 | $20.37 | $19.60 | $19.71 | $19.71 | 137K | +0.56% |
| Jun 4, 2026 | $20.71 | $20.98 | $20.29 | $20.42 | $20.42 | 116K | -1.40% |
| Jun 3, 2026 | $20.02 | $20.05 | $19.84 | $19.95 | $19.95 | 142K | -0.35% |
| Jun 2, 2026 | $19.99 | $20.16 | $19.85 | $20.15 | $20.15 | 236K | +0.80% |
| Jun 1, 2026 | $21.17 | $21.38 | $20.67 | $20.86 | $20.86 | 131K | -1.46% |
| May 29, 2026 | $21.68 | $21.92 | $21.58 | $21.75 | $21.75 | 484K | +0.32% |
| May 28, 2026 | $20.55 | $21.24 | $20.55 | $21.24 | $21.24 | 408K | +3.36% |
| May 27, 2026 | $20.69 | $20.90 | $20.69 | $20.83 | $20.83 | 136K | +0.68% |
| May 26, 2026 | $20.85 | $20.94 | $20.65 | $20.73 | $20.73 | 207K | -0.58% |
| May 22, 2026 | $20.59 | $20.94 | $20.20 | $20.78 | $20.78 | 111K | +0.92% |
| May 21, 2026 | $19.58 | $20.45 | $19.58 | $20.40 | $20.40 | 180K | +4.19% |
| May 20, 2026 | $19.58 | $20.85 | $19.58 | $20.75 | $20.75 | 183K | +5.98% |
| May 19, 2026 | $21.91 | $21.91 | $20.69 | $20.70 | $20.70 | 239K | -5.52% |
| May 18, 2026 | $21.41 | $21.41 | $21.04 | $21.27 | $21.27 | 133K | -0.65% |
| May 15, 2026 | $21.56 | $21.68 | $21.26 | $21.48 | $21.48 | 216K | -0.37% |
| May 14, 2026 | $25.18 | $25.75 | $24.81 | $24.87 | $24.87 | 170K | -1.23% |
| May 13, 2026 | $27.72 | $27.72 | $26.59 | $26.78 | $26.78 | 157K | -3.39% |
| May 12, 2026 | $26.66 | $27.77 | $26.40 | $26.78 | $26.78 | 194K | +0.45% |
| May 11, 2026 | $25.75 | $26.39 | $25.75 | $26.39 | $26.39 | 148K | +2.49% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SMCAY
Jan 1 → Dec 31 · 6 years2026+14.8%$17.35 → $19.92
+14.8%
2025-11.5%$19.50 → $17.26
-11.5%
2024-29.1%$27.33 → $19.38
-29.1%
2023+27.1%$21.00 → $26.70
+27.1%
2022-38.8%$34.05 → $20.82
-38.8%
2021+17.9%$28.73 → $33.89
+17.9%
Best Year2023 · +27.1%
Worst Year2022 · -38.8%
Positive Years3 / 6
Avg Annual Return-3.3%
6Y Total Return-30.7%
6Y CAGR~-5.9% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in SMCAY?
If you invested $1,000 in SMCAY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,574
Total Return+57.4%
CAGR~+3.9% / yr
Profit+$574
Based on Mar 10, 2014 · $12.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SMC Corporation（SMCAY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $19.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMCAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMCAY 历史股价FMP 日线复权 OHLCV