SHIMANO INC - Price History
Monthly price history for SHMDF (SHIMANO INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $165.25 | $165.25 |
| April 2024 | $161 | $161 |
| March 2024 | $147.50 | $147.50 |
| February 2024 | $136.29 | $136.29 |
| January 2024 | $143.30 | $143.30 |
| December 2023 | $149.75 | $149.75 |
| November 2023 | $156.50 | $156.50 |
| October 2023 | $138.50 | $138.50 |
| September 2023 | $133.10 | $133.10 |
| August 2023 | $144.63 | $144.63 |
| July 2023 | $152 | $152 |
| June 2023 | $166.70 | $166.70 |
| May 2023 | $154.19 | $155.11 |
| April 2023 | $153.72 | $154.64 |
| March 2023 | $167.50 | $168.49 |
| February 2023 | $156.04 | $156.97 |
| January 2023 | $176.70 | $177.75 |
| December 2022 | $154.58 | $155.50 |
| November 2022 | $171.92 | $175 |
| October 2022 | $151.78 | $154.50 |
| September 2022 | $156.20 | $159 |
| August 2022 | $167.50 | $170.50 |
| July 2022 | $157.67 | $160.50 |
| June 2022 | $174.08 | $178.07 |
| May 2022 | $171.57 | $175.50 |
| April 2022 | $174.26 | $178.25 |
| March 2022 | $223.63 | $228.75 |
| February 2022 | $222.60 | $227.70 |
| January 2022 | $216.54 | $221.50 |
| December 2021 | $146.89 | $273.50 |
| November 2021 | $146.14 | $272.10 |
| October 2021 | $148.77 | $277 |
| September 2021 | $155.51 | $289.55 |
| August 2021 | $156.88 | $292.09 |
| July 2021 | $135.19 | $251.72 |
| June 2021 | $126.16 | $234.89 |
| May 2021 | $123.16 | $229.99 |
| April 2021 | $124.07 | $231.70 |
| March 2021 | $127.98 | $239.01 |
| February 2021 | $123.80 | $231.19 |
| January 2021 | $126.97 | $237.12 |
| December 2020 | $127.18 | $237.50 |
| November 2020 | $83.44 | $232.99 |
| October 2020 | $80.78 | $225.57 |
| September 2020 | $71.19 | $198.80 |
| August 2020 | $76.28 | $213 |
| July 2020 | $78.41 | $218.95 |
| June 2020 | $70.41 | $196.60 |
| May 2020 | $66.98 | $187.74 |
| April 2020 | $54.86 | $153.75 |
| March 2020 | $51.11 | $143.25 |
| February 2020 | $48.40 | $135.66 |
| January 2020 | $54.54 | $152.88 |
| December 2019 | $57.35 | $160.75 |
| November 2019 | $58.27 | $165.47 |
| October 2019 | $58.02 | $164.75 |
| September 2019 | $54.11 | $153.65 |
| August 2019 | $49.71 | $141.15 |
| July 2019 | $49.43 | $140.38 |
| June 2019 | $52.49 | $149.06 |
| May 2019 | $52.57 | $150 |
| April 2019 | $50.19 | $143.22 |
| March 2019 | $56.07 | $160 |
| February 2019 | $54.58 | $155.75 |
| January 2019 | $48.45 | $138.25 |
| December 2018 | $50.24 | $143.35 |
| November 2018 | $49.06 | $140.70 |
| October 2018 | $47.43 | $136 |
| September 2018 | $55.88 | $160.25 |
| August 2018 | $54.05 | $155 |
| July 2018 | $50.91 | $146 |
| June 2018 | $48.78 | $146.12 |
| May 2018 | $46.03 | $138.55 |
| April 2018 | $44.62 | $134.30 |
| March 2018 | $47.42 | $142.75 |
| February 2018 | $49.25 | $148.25 |
| January 2018 | $47.48 | $142.94 |
| December 2017 | $46.73 | $140.68 |
| November 2017 | $44.17 | $133.61 |
| October 2017 | $46.70 | $141.25 |
| September 2017 | $44.57 | $134.83 |
| August 2017 | $44.63 | $135 |
| July 2017 | $48.81 | $147.64 |
| June 2017 | $51.75 | $156.53 |
| May 2017 | $49.38 | $156.22 |
| April 2017 | $48.04 | $152 |
| March 2017 | $47.46 | $150.17 |
| February 2017 | $46.78 | $148 |
| January 2017 | $51.07 | $161.58 |
| December 2016 | $49.34 | $156.10 |
| November 2016 | $51.14 | $162.49 |
| October 2016 | $53.78 | $170.89 |
| September 2016 | $45.56 | $144.75 |
| August 2016 | $46.82 | $148.75 |
| July 2016 | $50.04 | $159 |
| June 2016 | $46.04 | $146.30 |
| May 2016 | $48.58 | $155.15 |
| April 2016 | $46.37 | $148.10 |
| March 2016 | $49.62 | $158.50 |
| February 2016 | $50.55 | $161.47 |
| January 2016 | $49.94 | $159.50 |
| December 2015 | $48.99 | $157.15 |
| November 2015 | $47.14 | $151.20 |
| October 2015 | $49.30 | $158.15 |
| September 2015 | $43.19 | $138.55 |
| August 2015 | $40.92 | $131.25 |
| July 2015 | $43.65 | $140 |
| June 2015 | $42.42 | $136.06 |
| May 2015 | $44.39 | $142.85 |
| April 2015 | $44.28 | $142.50 |
| March 2015 | $48.77 | $156.93 |
| February 2015 | $44.35 | $142.72 |
| January 2015 | $41.41 | $133.25 |
| December 2014 | $40.48 | $130.25 |
| November 2014 | $40.76 | $131.58 |
| October 2014 | $41.77 | $134.85 |
| September 2014 | $35.64 | $115.05 |
| August 2014 | $37.09 | $119.73 |
| July 2014 | $35.78 | $115.50 |
| June 2014 | $34.48 | $111.31 |
| May 2014 | $31.99 | $103.68 |
| April 2014 | $30.24 | $98 |
| March 2014 | $29.26 | $94.84 |
| February 2014 | $27.91 | $90.46 |
| January 2014 | $27.36 | $88.67 |
| December 2013 | $26.80 | $87.27 |
| November 2013 | $27.24 | $88.70 |
| October 2013 | $26.27 | $85.56 |
| September 2013 | $27.60 | $89.88 |
| August 2013 | $25.83 | $84.12 |
| July 2013 | $28.68 | $93.40 |
| June 2013 | $25.92 | $84.42 |
| May 2013 | $21.97 | $77.41 |
| April 2013 | $23.23 | $81.85 |
| March 2013 | $23.05 | $81.20 |
| February 2013 | $19.34 | $68.15 |
| January 2013 | $19.85 | $69.94 |
| December 2012 | $18.31 | $64.49 |
| November 2012 | $18.60 | $65.75 |
| October 2012 | $19.38 | $68.50 |
| September 2012 | $20.44 | $72.25 |
| August 2012 | $20.51 | $72.50 |
| July 2012 | $18.80 | $66.45 |
| June 2012 | $17.92 | $63.35 |
| May 2012 | $9.07 | $63.30 |
| April 2012 | $9.39 | $65.50 |
| March 2012 | $8.43 | $58.85 |
| February 2012 | $7.99 | $55.75 |
| January 2012 | $6.81 | $47.50 |
| December 2011 | $3.16 | $45.40 |
| November 2011 | $3.20 | $46 |
| October 2011 | $3.54 | $50.75 |
| September 2011 | $3.44 | $49.30 |
| August 2011 | $3.54 | $50.80 |
| July 2011 | $3.67 | $52.60 |
| June 2011 | $3.78 | $54.30 |
| May 2011 | $3.11 | $50.50 |
| April 2011 | $3.30 | $53.60 |
| March 2011 | $3.07 | $49.75 |
| February 2011 | $3.05 | $49.40 |
| January 2011 | $3.14 | $51 |
| December 2010 | $2.90 | $47 |
| November 2010 | $3.18 | $51.73 |
| October 2010 | $3.27 | $53.25 |
| September 2010 | $3.33 | $54.25 |
| August 2010 | $3.03 | $49.25 |
| July 2010 | $3.04 | $49.50 |
| June 2010 | $2.68 | $43.75 |
| May 2010 | $2.54 | $41.50 |
| April 2010 | $2.65 | $43.25 |
| March 2010 | $2.74 | $44.75 |
| February 2010 | $2.64 | $43.10 |
| January 2010 | $2.58 | $42.25 |
| December 2009 | $2.54 | $41.60 |
| November 2009 | $2.51 | $41 |
| October 2009 | $2.63 | $43 |
| September 2009 | $2.52 | $41.25 |
| August 2009 | $2.63 | $43 |
| July 2009 | $2.45 | $40.15 |
| June 2009 | $2.26 | $36.90 |
| May 2009 | $2.17 | $35.65 |
| April 2009 | $1.93 | $31.75 |
| March 2009 | $2.10 | $34.50 |
| February 2009 | $1.93 | $31.75 |
| January 2009 | $2.13 | $35 |
| December 2008 | $2.33 | $38.25 |
| November 2008 | $2.18 | $35.90 |
| October 2008 | $1.56 | $25.75 |
| September 2008 | $2.07 | $34.10 |
| August 2008 | $2.46 | $40.65 |
| July 2008 | $2.84 | $46.90 |
| June 2008 | $2.91 | $48 |
| May 2008 | $2.98 | $49.25 |
| April 2008 | $2.74 | $45.25 |
| March 2008 | $2.71 | $44.80 |
| February 2008 | $2.57 | $42.50 |
| January 2008 | $1.99 | $32.90 |
| December 2007 | $2.18 | $36.05 |
| November 2007 | $2.30 | $38 |
| October 2007 | $2.20 | $36.35 |
| September 2007 | $2.09 | $34.50 |
| August 2007 | $1.92 | $31.65 |
| July 2007 | $2.97 | $49.09 |
| June 2007 | $2.08 | $34.50 |
| May 2007 | $2 | $33.10 |
| April 2007 | $2.02 | $33.40 |
| March 2007 | $1.85 | $30.70 |
| February 2007 | $1.87 | $31 |
| January 2007 | $1.78 | $29.55 |
| December 2006 | $1.77 | $29.25 |
| November 2006 | $1.82 | $30.15 |
| October 2006 | $1.66 | $27.55 |
| September 2006 | $1.69 | $28.05 |
| August 2006 | $1.72 | $28.50 |
| July 2006 | $1.79 | $29.70 |
| June 2006 | $1.82 | $30.20 |
| May 2006 | $1.75 | $29 |
| April 2006 | $1.90 | $31.50 |
| March 2006 | $1.84 | $30.60 |
| February 2006 | $1.72 | $28.50 |
| January 2006 | $1.71 | $28.40 |
| December 2005 | $1.55 | $25.75 |
| November 2005 | $1.46 | $24.25 |
| October 2005 | $1.48 | $24.50 |
| September 2005 | $1.67 | $27.80 |
| August 2005 | $1.67 | $27.75 |
| July 2005 | $1.90 | $31.55 |
| June 2005 | $1.69 | $28.05 |
| May 2005 | $1.72 | $28.65 |
| April 2005 | $1.98 | $33 |
| March 2005 | $1.97 | $32.80 |
| February 2005 | $1.91 | $31.75 |
| January 2005 | $1.68 | $27.90 |
| December 2004 | $1.74 | $28.85 |
| November 2004 | $1.59 | $26.50 |
| October 2004 | $1.51 | $25.10 |
| September 2004 | $1.49 | $24.75 |
| August 2004 | $1.47 | $24.50 |
| July 2004 | $1.46 | $24.25 |
| June 2004 | $1.47 | $24.50 |
| April 2004 | $1.41 | $23.50 |
| March 2004 | $1.33 | $22.10 |
| February 2004 | $1.26 | $21 |
| January 2004 | $1.22 | $20.25 |
| December 2003 | $1.24 | $20.75 |
SHMDF
Price: $165.25
52 week price:
Dividend Yield: 1.73%
5-year range yield:
Forward Dividend Yield: 2.29%
Payout Ratio: 85.05%
Payout Ratio Range:
Dividend Per Share: 3.78 USD
Earnings Per Share: 4.64 USD
P/E Ratio: 25.84
Exchange: PNK
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 14.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: -28.54%
DGR5: 30.00%
DGR10: 30.00%