William H. Sadlier, Inc. - Price History
Stock symbol SADL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SADL (William H. Sadlier, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.75 | $18.75 |
| November 2023 | $18.75 | $18.75 |
| October 2023 | $18.75 | $18.75 |
| September 2023 | $18.75 | $18.75 |
| August 2023 | $18.75 | $18.75 |
| July 2023 | $18.75 | $18.75 |
| June 2023 | $18.40 | $18.40 |
| May 2023 | $18.40 | $18.40 |
| April 2023 | $19.60 | $19.60 |
| March 2023 | $21 | $21 |
| February 2023 | $22.25 | $22.25 |
| January 2023 | $22.25 | $22.25 |
| December 2022 | $22.25 | $22.25 |
| November 2022 | $23 | $23 |
| October 2022 | $23 | $23 |
| September 2022 | $23 | $23 |
| August 2022 | $23 | $23 |
| July 2022 | $22 | $22 |
| June 2022 | $22 | $22 |
| May 2022 | $22 | $22 |
| April 2022 | $20.85 | $22 |
| March 2022 | $20.85 | $22 |
| February 2022 | $22 | $22 |
| January 2022 | $20.47 | $21.60 |
| December 2021 | $21.60 | $21.60 |
| November 2021 | $14.22 | $15 |
| October 2021 | $14.22 | $15 |
| September 2021 | $15 | $15 |
| August 2021 | $20.65 | $22.10 |
| July 2021 | $31.30 | $33.50 |
| June 2021 | $31.30 | $33.50 |
| May 2021 | $29.38 | $31 |
| April 2021 | $28.96 | $31 |
| March 2021 | $27.48 | $29 |
| February 2021 | $27.48 | $29 |
| January 2021 | $27.48 | $29 |
| December 2020 | $27.48 | $29 |
| November 2020 | $27.09 | $29 |
| October 2020 | $15.88 | $17 |
| September 2020 | $30.36 | $32.50 |
| August 2020 | $27.80 | $29.75 |
| July 2020 | $29.71 | $31.80 |
| June 2020 | $32.70 | $35 |
| May 2020 | $30.83 | $33 |
| April 2020 | $30.83 | $33 |
| March 2020 | $37.23 | $39.85 |
| February 2020 | $38.68 | $41.40 |
| January 2020 | $38.68 | $41.40 |
| December 2019 | $41.11 | $44 |
| November 2019 | $41.81 | $44.75 |
| October 2019 | $42.04 | $45 |
| September 2019 | $44.38 | $47.50 |
| August 2019 | $44.85 | $48 |
| July 2019 | $42.98 | $46 |
| June 2019 | $49.52 | $53 |
| May 2019 | $50.17 | $53.70 |
| April 2019 | $49.14 | $53 |
| March 2019 | $49.14 | $53 |
| February 2019 | $48.47 | $53 |
| January 2019 | $45.72 | $50 |
| December 2018 | $43.90 | $48 |
| November 2018 | $43.90 | $48 |
| October 2018 | $43.90 | $48 |
| September 2018 | $42.07 | $46 |
| August 2018 | $46.87 | $51.25 |
| July 2018 | $48.47 | $53 |
| June 2018 | $50.30 | $55 |
| May 2018 | $54.87 | $60 |
| April 2018 | $57.85 | $64.50 |
| March 2018 | $56.96 | $63.50 |
| February 2018 | $57.40 | $64 |
| January 2018 | $58.30 | $65 |
| December 2017 | $56.96 | $63.50 |
| November 2017 | $57.38 | $63 |
| October 2017 | $56.51 | $63 |
| September 2017 | $56.51 | $63 |
| August 2017 | $53.32 | $58.55 |
| July 2017 | $53.32 | $58.55 |
| June 2017 | $52.52 | $58.55 |
| May 2017 | $49.33 | $55 |
| April 2017 | $49.05 | $56 |
| March 2017 | $44.51 | $50 |
| February 2017 | $43.80 | $50 |
| January 2017 | $40.29 | $46 |
| December 2016 | $48.17 | $55 |
| November 2016 | $48.96 | $55 |
| October 2016 | $48.17 | $55 |
| September 2016 | $48.92 | $54.95 |
| August 2016 | $48.92 | $54.95 |
| July 2016 | $48.13 | $54.95 |
| June 2016 | $48.17 | $55 |
| May 2016 | $48.17 | $55 |
| April 2016 | $49.66 | $57 |
| March 2016 | $49.66 | $57 |
| February 2016 | $48.88 | $57 |
| January 2016 | $47.05 | $54 |
| December 2015 | $46.31 | $54 |
| November 2015 | $47.92 | $55 |
| October 2015 | $47.17 | $55 |
| September 2015 | $47.17 | $55 |
| August 2015 | $46.31 | $54 |
| July 2015 | $47.92 | $55 |
| June 2015 | $47.17 | $55 |
| May 2015 | $47.92 | $55 |
| April 2015 | $46.92 | $55 |
| March 2015 | $46.17 | $55 |
| February 2015 | $45 | $53.60 |
| January 2015 | $46.17 | $55 |
| December 2014 | $46.17 | $55 |
| November 2014 | $45.90 | $54.68 |
| October 2014 | $45.64 | $53.50 |
| September 2014 | $45.64 | $53.50 |
| August 2014 | $45.64 | $53.50 |
| July 2014 | $45.64 | $53.50 |
| June 2014 | $44.91 | $53.50 |
| May 2014 | $46.97 | $55.95 |
| April 2014 | $46.77 | $55.98 |
| March 2014 | $46.77 | $55.98 |
| February 2014 | $46.03 | $55.98 |
| January 2014 | $43.34 | $52.71 |
| December 2013 | $44.72 | $54.39 |
| November 2013 | $39.06 | $47.50 |
| October 2013 | $37.82 | $46 |
| September 2013 | $38.65 | $47 |
| August 2013 | $39.46 | $47.23 |
| July 2013 | $38.84 | $47.23 |
| June 2013 | $37 | $45 |
| May 2013 | $35.92 | $43.69 |
| April 2013 | $34.97 | $43 |
| March 2013 | $34.97 | $43 |
| February 2013 | $34.43 | $43 |
| January 2013 | $36.03 | $45 |
| December 2012 | $33.42 | $41.10 |
| November 2012 | $31.81 | $41.10 |
| October 2012 | $31.54 | $40.25 |
| September 2012 | $31.15 | $40.25 |
| August 2012 | $30.96 | $40 |
| July 2012 | $36.04 | $46 |
| June 2012 | $35.60 | $46 |
| May 2012 | $31.55 | $42 |
| April 2012 | $33.33 | $43.95 |
| March 2012 | $33.02 | $43.95 |
| February 2012 | $29.30 | $39 |
| January 2012 | $29.30 | $39 |
| December 2011 | $29.30 | $39 |
| November 2011 | $28.82 | $38 |
| October 2011 | $28.55 | $38 |
| September 2011 | $30.33 | $40 |
| August 2011 | $30.33 | $40 |
| July 2011 | $30.05 | $40 |
| June 2011 | $30.05 | $40 |
| May 2011 | $30.33 | $40 |
| April 2011 | $29.21 | $40 |
| March 2011 | $28.02 | $38 |
| February 2011 | $27.75 | $38 |
| January 2011 | $27.75 | $38 |
| December 2010 | $25.34 | $34.70 |
| November 2010 | $25.07 | $34 |
| October 2010 | $25.07 | $34 |
| September 2010 | $25.07 | $34 |
| August 2010 | $24.83 | $34 |
| July 2010 | $25 | $33.90 |
| June 2010 | $25 | $33.90 |
| May 2010 | $24.76 | $33.90 |
| April 2010 | $22.40 | $31.50 |
| March 2010 | $22.18 | $31.50 |
| February 2010 | $21.13 | $30 |
| January 2010 | $19.98 | $28.10 |
| December 2009 | $19.79 | $28.10 |
| November 2009 | $20.70 | $29.39 |
| October 2009 | $23.24 | $33 |
| September 2009 | $23.94 | $34 |
| August 2009 | $20.25 | $28.75 |
| July 2009 | $19.72 | $28 |
| June 2009 | $18.49 | $26 |
| May 2009 | $18.31 | $26 |
| April 2009 | $14.59 | $21.22 |
| March 2009 | $14.59 | $21.22 |
| February 2009 | $14.54 | $21.22 |
| January 2009 | $18.88 | $27.45 |
| December 2008 | $18.81 | $27.45 |
| November 2008 | $19.87 | $29 |
| October 2008 | $22.27 | $32.50 |
| September 2008 | $29.54 | $42.95 |
| August 2008 | $29.43 | $42.95 |
| July 2008 | $27.86 | $40.65 |
| June 2008 | $28.61 | $41.75 |
| May 2008 | $29.74 | $43.40 |
| April 2008 | $30.31 | $45 |
| March 2008 | $29.92 | $44.25 |
| February 2008 | $29.92 | $44.25 |
| January 2008 | $29.92 | $44.25 |
| December 2007 | $29.81 | $44.25 |
| November 2007 | $29.98 | $44.50 |
| October 2007 | $30.53 | $45.15 |
| September 2007 | $30.41 | $45.15 |
| August 2007 | $29.30 | $43.50 |
| July 2007 | $27.22 | $40.25 |
| June 2007 | $27.22 | $40.25 |
| May 2007 | $27.11 | $40.25 |
| April 2007 | $25.78 | $39.25 |
| March 2007 | $25.85 | $39.35 |
| February 2007 | $25.04 | $38 |
| January 2007 | $24.96 | $38 |
| December 2006 | $24.96 | $38 |
| November 2006 | $24.71 | $37.50 |
| October 2006 | $24.63 | $37.50 |
| September 2006 | $25.70 | $39 |
| August 2006 | $25.62 | $39 |
| July 2006 | $24.71 | $37.50 |
| June 2006 | $24.63 | $37.50 |
| May 2006 | $26.11 | $39.75 |
| April 2006 | $25.36 | $39.50 |
| March 2006 | $24.88 | $38.75 |
| February 2006 | $23.59 | $36.75 |
| January 2006 | $24.07 | $37.50 |
| December 2005 | $23.57 | $36.72 |
| November 2005 | $23.54 | $36.55 |
| October 2005 | $23.46 | $36.55 |
| September 2005 | $23.75 | $37 |
| August 2005 | $23.43 | $36.50 |
| July 2005 | $23.15 | $35.95 |
| June 2005 | $23.08 | $35.95 |
| May 2005 | $21.36 | $34 |
| April 2005 | $18.69 | $29.75 |
| March 2005 | $17.09 | $27.20 |
| February 2005 | $16.84 | $26.80 |
| January 2005 | $16.80 | $26.75 |
| December 2004 | $16.80 | $26.75 |
| November 2004 | $16.80 | $26.75 |
| October 2004 | $16.80 | $26.75 |
| September 2004 | $17.28 | $27.50 |
| August 2004 | $16.58 | $26.40 |
| July 2004 | $17.31 | $27.55 |
| June 2004 | $17.51 | $27.87 |
| May 2004 | $17.59 | $28 |
| April 2004 | $17.53 | $28.50 |
| March 2004 | $17.53 | $28.50 |
| February 2004 | $17.07 | $27.75 |
| January 2004 | $17.22 | $28 |
| December 2003 | $17.16 | $27.90 |
| November 2003 | $17.07 | $27.75 |
| October 2003 | $16.45 | $26.75 |
| September 2003 | $16.14 | $26.25 |
| August 2003 | $16.30 | $26.50 |
| July 2003 | $16.02 | $26 |
| June 2003 | $15.41 | $25 |
| May 2003 | $16.02 | $26 |
| April 2003 | $14.48 | $24 |
| March 2003 | $15.39 | $25.50 |
| February 2003 | $15.39 | $25.50 |
| January 2003 | $14.79 | $24.50 |
| December 2002 | $14.79 | $24.50 |
| November 2002 | $14.64 | $24.26 |
| October 2002 | $14.79 | $24.50 |
| September 2002 | $14.79 | $24.50 |
| August 2002 | $14.64 | $24.25 |
| July 2002 | $14.64 | $24.25 |
| June 2002 | $15.09 | $25 |
| May 2002 | $15.03 | $24.90 |
| April 2002 | $14.33 | $24 |
| March 2002 | $14.48 | $24.25 |
| February 2002 | $14.63 | $24.50 |
| January 2002 | $15.53 | $26 |
| December 2001 | $14.33 | $24 |
| November 2001 | $14.35 | $24.02 |
| October 2001 | $14.93 | $25 |
| September 2001 | $16.12 | $27 |
| August 2001 | $15.53 | $26 |
| July 2001 | $15.53 | $26 |
| June 2001 | $16.12 | $27 |
| May 2001 | $12.09 | $20.25 |
| April 2001 | $11.74 | $20.25 |
| March 2001 | $13.91 | $24 |
| February 2001 | $12.75 | $22 |
| January 2001 | $13.11 | $22.62 |
| December 2000 | $12.75 | $22 |
| November 2000 | $13.33 | $23 |
| October 2000 | $12.82 | $22.12 |
| September 2000 | $13.33 | $23 |
| August 2000 | $15.07 | $26 |
| July 2000 | $15.07 | $26 |
| June 2000 | $15.07 | $26 |
| May 2000 | $14.49 | $25 |
| April 2000 | $13.43 | $23.50 |
| March 2000 | $13.43 | $23.50 |
| February 2000 | $15.15 | $26.50 |
| January 2000 | $14.47 | $25.31 |
| December 1999 | $14.63 | $25.25 |
| November 1999 | $14.44 | $25.25 |
| October 1999 | $14.29 | $25 |
| September 1999 | $17.72 | $31 |
| August 1999 | $16.86 | $29.50 |
| July 1999 | $12.86 | $22.50 |
| June 1999 | $16.58 | $29 |
| May 1999 | $14.95 | $27 |
| April 1999 | $10.66 | $19.25 |
| March 1999 | $11.63 | $21 |
| February 1999 | $10.59 | $19.12 |
| January 1999 | $11.63 | $21 |
| December 1998 | $10.52 | $19 |
| October 1998 | $10.52 | $19 |
| August 1998 | $9.90 | $17.88 |
| July 1998 | $8.52 | $15.38 |
| June 1998 | $9.97 | $18 |
| March 1998 | $6.86 | $12.75 |
| February 1998 | $6.73 | $12.50 |
| December 1997 | $6.32 | $11.75 |
| October 1997 | $7 | $13 |
| September 1997 | $6.39 | $11.88 |
| August 1997 | $6.46 | $12 |
| July 1997 | $4.98 | $9.25 |
| June 1997 | $5.11 | $9.50 |
| May 1997 | $4.84 | $9.25 |
| February 1997 | $4.71 | $9 |
| January 1997 | $4.58 | $8.75 |
| December 1996 | $5.11 | $9.75 |
| November 1996 | $4.58 | $8.75 |
| October 1996 | $4.58 | $8.75 |
| September 1996 | $4.58 | $8.75 |
| August 1996 | $4.71 | $9 |
| July 1996 | $5.89 | $11.25 |
| June 1996 | $5.11 | $9.75 |
| May 1996 | $4.24 | $8.25 |
| April 1996 | $3.98 | $7.75 |
| March 1996 | $4.05 | $7.88 |
| February 1996 | $3.60 | $7 |
| January 1996 | $3.86 | $7.50 |
| December 1995 | $3.86 | $7.50 |
| November 1995 | $3.21 | $6.25 |
| October 1995 | $2.83 | $5.50 |
| September 1995 | $3.73 | $7.25 |
| August 1995 | $2.18 | $4.25 |
| July 1995 | $2.18 | $4.25 |
| June 1995 | $2.38 | $4.62 |
| May 1995 | $2.20 | $4.38 |
| April 1995 | $2.51 | $5 |
| March 1995 | $2.33 | $4.62 |
| February 1995 | $2.26 | $4.50 |
| December 1994 | $2.26 | $4.50 |
| November 1994 | $2.26 | $4.50 |
| October 1994 | $2.64 | $5.25 |
| September 1994 | $2.26 | $4.50 |
| July 1994 | $2.51 | $5 |
| June 1994 | $2.77 | $5.50 |
| March 1994 | $2.79 | $5.75 |
| December 1993 | $2.55 | $5.25 |
| November 1993 | $2.18 | $4.50 |
| October 1993 | $2.06 | $4.25 |
| September 1993 | $2.06 | $4.25 |
| August 1993 | $2.18 | $4.50 |
| July 1993 | $2.55 | $5.25 |
| June 1993 | $2.67 | $5.50 |
| May 1993 | $2.58 | $5.50 |
| April 1993 | $2.93 | $6.25 |
| February 1993 | $2.58 | $5.50 |
| January 1993 | $2.81 | $6 |
| December 1992 | $2.75 | $5.88 |
| November 1992 | $2.58 | $5.50 |
| October 1992 | $2.58 | $5.50 |
| August 1992 | $2.81 | $6 |
| June 1992 | $2.77 | $6.12 |
| May 1992 | $2.77 | $6.12 |
| March 1992 | $2.77 | $6.12 |
| February 1992 | $2.88 | $6.38 |
| January 1992 | $2.94 | $6.50 |
| December 1991 | $2.15 | $4.75 |
| November 1991 | $2.38 | $5.25 |
| October 1991 | $1.92 | $4.25 |
| September 1991 | $1.58 | $3.50 |
| August 1991 | $1.70 | $3.75 |
| July 1991 | $1.75 | $3.88 |
| June 1991 | $1.70 | $3.75 |
| May 1991 | $1.65 | $3.75 |
| April 1991 | $2.09 | $4.75 |
| March 1991 | $2.09 | $4.75 |
| January 1991 | $2.12 | $4.81 |
| December 1990 | $2.12 | $4.81 |
| November 1990 | $2.15 | $4.88 |
| October 1990 | $2.09 | $4.75 |
| September 1990 | $2.15 | $4.88 |
| August 1990 | $2.15 | $4.88 |
| July 1990 | $2.15 | $4.88 |
| June 1990 | $2.15 | $4.88 |
| March 1990 | $2.06 | $4.88 |
| February 1990 | $2.06 | $4.88 |
| January 1990 | $2.06 | $4.88 |
| December 1989 | $2.01 | $4.75 |
| November 1989 | $1.80 | $4.25 |
| October 1989 | $1.77 | $4.19 |
| September 1989 | $1.77 | $4.19 |
| August 1989 | $1.80 | $4.25 |
| July 1989 | $1.80 | $4.25 |
| June 1989 | $1.83 | $4.31 |
| May 1989 | $1.80 | $4.25 |
| March 1989 | $1.88 | $4.44 |
| February 1989 | $2.01 | $4.75 |
| January 1989 | $2.22 | $5.25 |
| December 1988 | $2.22 | $5.25 |
| November 1988 | $2.25 | $5.31 |
| October 1988 | $2.28 | $5.38 |
| September 1988 | $2.30 | $5.44 |
| August 1988 | $2.28 | $5.38 |
| July 1988 | $1.98 | $4.69 |
| June 1988 | $1.91 | $4.50 |
| April 1988 | $2.01 | $4.75 |
| March 1988 | $1.85 | $4.38 |
| January 1988 | $2.22 | $5.25 |
| December 1987 | $2.22 | $5.25 |
| November 1987 | $2.44 | $5.75 |
| October 1987 | $2.54 | $6 |
| August 1987 | $2.86 | $6.75 |
| July 1987 | $2.86 | $6.75 |
| June 1987 | $2.86 | $6.75 |
| May 1987 | $2.86 | $6.75 |
| April 1987 | $2.86 | $6.75 |
| March 1987 | $2.70 | $6.38 |
| February 1987 | $2.70 | $6.38 |
| December 1986 | $2.75 | $6.50 |
| November 1986 | $2.86 | $6.75 |
| October 1986 | $3.12 | $7.38 |
| September 1986 | $3.23 | $7.62 |
| August 1986 | $3.39 | $8 |
| July 1986 | $3.44 | $8.12 |
| June 1986 | $3.68 | $8.69 |
| May 1986 | $3.68 | $8.69 |
| April 1986 | $3.26 | $7.69 |
| March 1986 | $3.23 | $7.62 |
| February 1986 | $3.15 | $7.44 |
| January 1986 | $2.38 | $5.62 |
| December 1985 | $2.01 | $4.75 |
| November 1985 | $1.80 | $4.25 |
| October 1985 | $1.66 | $3.91 |
| September 1985 | $1.64 | $3.88 |
| August 1985 | $1.64 | $3.88 |
| July 1985 | $1.48 | $3.50 |
| June 1985 | $1.51 | $3.56 |
| May 1985 | $1.59 | $3.75 |
| April 1985 | $1.59 | $3.75 |
| March 1985 | $1.59 | $3.75 |
| February 1985 | $1.75 | $4.12 |
| January 1985 | $1.69 | $4 |
| December 1984 | $1.62 | $3.81 |
| November 1984 | $1.54 | $3.62 |
SADL
Price: $18.75
52 week price:
Dividend Yield: 6.25%
Payout Ratio Range:
Earnings Per Share: 0.90 USD
P/E Ratio: 20.33
Exchange: PNK
Sector: Communication Services
Industry: Publishing
Volume: 100
Ebitda: 4.7 millionMarket Capitalization: 13.3 million
Average Dividend Frequency: 1
Years Paying Dividends: 2