Shelton S&P Smallcap Index Investor ( SMCIX) - Price History
Monthly price history for SMCIX (Shelton S&P Smallcap Index Investor)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $23.88 | $23.88 |
| September 2026 | $23.87 | $23.87 |
| August 2026 | $25.09 | $25.09 |
| July 2026 | $25.28 | $25.28 |
| June 2026 | $25.82 | $25.82 |
| May 2026 | $24.05 | $24.10 |
| April 2026 | $23.76 | $23.81 |
| March 2026 | $21.54 | $21.58 |
| February 2026 | $22.46 | $22.57 |
| January 2026 | $22 | $22.11 |
| December 2025 | $20.85 | $20.95 |
| November 2025 | $20.86 | $21.01 |
| October 2025 | $20.32 | $22.16 |
| September 2025 | $20.54 | $22.40 |
| August 2025 | $20.38 | $22.28 |
| July 2025 | $19.05 | $20.83 |
| June 2025 | $18.89 | $20.65 |
| May 2025 | $18.16 | $19.90 |
| April 2025 | $17.26 | $18.92 |
| March 2025 | $18.03 | $19.76 |
| February 2025 | $19.23 | $21.12 |
| January 2025 | $20.39 | $22.40 |
| December 2024 | $19.83 | $21.78 |
| November 2024 | $21.57 | $23.78 |
| October 2024 | $19.44 | $23.28 |
| September 2024 | $20 | $23.95 |
| August 2024 | $19.88 | $23.86 |
| July 2024 | $20.16 | $24.20 |
| June 2024 | $18.18 | $21.82 |
| May 2024 | $18.59 | $22.37 |
| April 2024 | $17.71 | $21.31 |
| March 2024 | $18.79 | $22.60 |
| February 2024 | $18.19 | $21.94 |
| January 2024 | $17.63 | $21.26 |
| December 2023 | $18.37 | $22.15 |
| November 2023 | $16.33 | $19.72 |
| October 2023 | $15.11 | $18.79 |
| September 2023 | $16.03 | $19.93 |
| August 2023 | $17.05 | $21.25 |
| July 2023 | $17.75 | $22.13 |
| June 2023 | $16.85 | $21 |
| May 2023 | $15.57 | $19.48 |
| April 2023 | $15.83 | $19.81 |
| March 2023 | $16.30 | $20.39 |
| February 2023 | $17.15 | $21.53 |
| January 2023 | $17.37 | $21.80 |
| December 2022 | $15.88 | $19.93 |
| November 2022 | $17.04 | $21.46 |
| October 2022 | $16.35 | $22.43 |
| September 2022 | $14.55 | $19.96 |
| August 2022 | $16.13 | $22.18 |
| July 2022 | $16.86 | $23.19 |
| June 2022 | $15.34 | $21.10 |
| May 2022 | $16.77 | $23.12 |
| April 2022 | $16.49 | $22.73 |
| March 2022 | $17.88 | $24.65 |
| February 2022 | $17.82 | $24.61 |
| January 2022 | $17.59 | $24.29 |
| December 2021 | $19 | $26.23 |
| November 2021 | $18.19 | $25.21 |
| October 2021 | $18.60 | $28.04 |
| September 2021 | $17.93 | $27.02 |
| August 2021 | $18.39 | $27.78 |
| July 2021 | $18.02 | $27.22 |
| June 2021 | $18.46 | $27.88 |
| May 2021 | $18.41 | $27.84 |
| April 2021 | $18.06 | $27.31 |
| March 2021 | $17.70 | $26.77 |
| February 2021 | $17.13 | $25.93 |
| January 2021 | $15.94 | $24.12 |
| December 2020 | $15.01 | $22.72 |
| November 2020 | $13.87 | $21.03 |
| October 2020 | $11.77 | $18.58 |
| September 2020 | $11.48 | $18.13 |
| August 2020 | $12.04 | $19.03 |
| July 2020 | $11.57 | $18.29 |
| June 2020 | $11.10 | $17.54 |
| May 2020 | $10.69 | $16.94 |
| April 2020 | $10.25 | $16.25 |
| March 2020 | $9.09 | $14.40 |
| February 2020 | $11.70 | $18.58 |
| January 2020 | $12.95 | $20.57 |
| December 2019 | $13.49 | $21.43 |
| November 2019 | $13.11 | $20.85 |
| October 2019 | $12.75 | $21.64 |
| September 2019 | $12.50 | $21.22 |
| August 2019 | $12.06 | $20.52 |
| July 2019 | $12.66 | $21.53 |
| June 2019 | $12.53 | $21.31 |
| May 2019 | $11.66 | $19.87 |
| April 2019 | $12.78 | $21.77 |
| March 2019 | $12.31 | $20.97 |
| February 2019 | $12.74 | $21.75 |
| January 2019 | $12.22 | $20.87 |
| December 2018 | $11.07 | $18.90 |
| November 2018 | $12.58 | $21.55 |
| October 2018 | $12.40 | $22.86 |
| September 2018 | $13.86 | $25.56 |
| August 2018 | $14.32 | $26.43 |
| July 2018 | $13.67 | $25.22 |
| June 2018 | $13.28 | $24.50 |
| May 2018 | $13.15 | $24.29 |
| April 2018 | $12.35 | $22.82 |
| March 2018 | $12.23 | $22.60 |
| February 2018 | $11.98 | $22.17 |
| January 2018 | $12.48 | $23.08 |
| December 2017 | $12.17 | $22.52 |
| November 2017 | $12.26 | $22.72 |
| October 2017 | $10.78 | $24.15 |
| September 2017 | $10.72 | $24.01 |
| August 2017 | $9.96 | $22.33 |
| July 2017 | $10.23 | $22.93 |
| June 2017 | $10.15 | $22.76 |
| May 2017 | $9.87 | $22.16 |
| April 2017 | $10.08 | $22.63 |
| March 2017 | $9.98 | $22.40 |
| February 2017 | $9.98 | $22.44 |
| January 2017 | $9.84 | $22.12 |
| December 2016 | $9.87 | $22.18 |
| November 2016 | $9.56 | $21.50 |
| October 2016 | $8.57 | $20.09 |
| September 2016 | $8.93 | $20.93 |
| August 2016 | $8.88 | $20.87 |
| July 2016 | $8.79 | $20.66 |
| June 2016 | $8.38 | $19.70 |
| May 2016 | $8.32 | $19.57 |
| April 2016 | $8.20 | $19.28 |
| March 2016 | $8.10 | $19.06 |
| February 2016 | $7.49 | $17.66 |
| January 2016 | $7.41 | $17.47 |
| December 2015 | $7.89 | $18.60 |
| November 2015 | $8.28 | $19.57 |
| October 2015 | $8.07 | $21.01 |
| September 2015 | $7.62 | $19.83 |
| August 2015 | $7.90 | $20.60 |
| July 2015 | $8.33 | $21.71 |
| June 2015 | $8.34 | $21.75 |
| May 2015 | $8.25 | $21.54 |
| April 2015 | $8.13 | $21.21 |
| March 2015 | $8.34 | $21.78 |
| February 2015 | $8.18 | $21.41 |
| January 2015 | $7.72 | $20.21 |
| December 2014 | $7.97 | $20.85 |
| November 2014 | $7.76 | $20.33 |
| October 2014 | $7.76 | $21.88 |
| September 2014 | $7.24 | $20.40 |
| August 2014 | $7.64 | $21.55 |
| July 2014 | $7.32 | $20.65 |
| June 2014 | $7.75 | $21.85 |
| May 2014 | $7.41 | $20.93 |
| April 2014 | $7.37 | $20.82 |
| March 2014 | $7.60 | $21.47 |
| February 2014 | $7.57 | $21.39 |
| January 2014 | $7.26 | $20.52 |
| December 2013 | $7.56 | $21.35 |
| November 2013 | $7.46 | $21.10 |
| October 2013 | $7.15 | $21.53 |
| September 2013 | $6.91 | $20.81 |
| August 2013 | $6.52 | $19.62 |
| July 2013 | $6.68 | $20.13 |
| June 2013 | $6.26 | $18.86 |
| May 2013 | $6.28 | $18.95 |
| April 2013 | $6.02 | $18.14 |
| March 2013 | $6.03 | $18.19 |
| February 2013 | $5.79 | $17.51 |
| January 2013 | $5.72 | $17.29 |
| December 2012 | $5.40 | $16.35 |
| November 2012 | $5.24 | $15.91 |
| October 2012 | $5.16 | $15.70 |
| September 2012 | $5.27 | $16.03 |
| August 2012 | $5.16 | $15.71 |
| July 2012 | $4.98 | $15.16 |
| June 2012 | $4.99 | $15.19 |
| May 2012 | $4.83 | $14.71 |
| April 2012 | $5.14 | $15.65 |
| March 2012 | $5.19 | $15.82 |
| February 2012 | $5.04 | $15.38 |
| January 2012 | $4.93 | $15.05 |
| December 2011 | $4.62 | $14.09 |
| November 2011 | $4.56 | $13.94 |
| October 2011 | $4.64 | $15.02 |
| September 2011 | $4.04 | $13.09 |
| August 2011 | $4.50 | $14.59 |
| July 2011 | $4.87 | $15.79 |
| June 2011 | $5.04 | $16.34 |
| May 2011 | $5.13 | $16.63 |
| April 2011 | $5.16 | $16.73 |
| March 2011 | $5.03 | $16.31 |
| February 2011 | $4.90 | $15.89 |
| January 2011 | $4.70 | $15.26 |
| December 2010 | $4.69 | $15.21 |
| November 2010 | $4.34 | $14.14 |
| October 2010 | $4.19 | $13.64 |
| September 2010 | $4.01 | $13.07 |
| August 2010 | $3.60 | $11.72 |
| July 2010 | $3.88 | $12.65 |
| June 2010 | $3.65 | $11.90 |
| May 2010 | $3.94 | $12.83 |
| April 2010 | $4.24 | $13.81 |
| March 2010 | $4.01 | $13.06 |
| February 2010 | $3.72 | $12.15 |
| January 2010 | $3.57 | $11.65 |
| December 2009 | $3.70 | $12.09 |
| November 2009 | $3.41 | $11.15 |
| October 2009 | $3.33 | $10.87 |
| September 2009 | $3.53 | $11.54 |
| August 2009 | $3.36 | $10.98 |
| July 2009 | $3.29 | $10.75 |
| June 2009 | $2.99 | $9.77 |
| May 2009 | $2.96 | $9.66 |
| April 2009 | $2.91 | $9.52 |
| March 2009 | $2.50 | $8.17 |
| February 2009 | $2.31 | $7.58 |
| January 2009 | $2.62 | $8.58 |
| December 2008 | $2.98 | $9.78 |
| November 2008 | $2.82 | $9.27 |
| October 2008 | $3.19 | $12.29 |
| September 2008 | $4 | $15.41 |
| August 2008 | $4.30 | $16.61 |
| July 2008 | $4.14 | $15.99 |
| June 2008 | $4.04 | $15.62 |
| May 2008 | $4.37 | $16.88 |
| April 2008 | $4.19 | $16.18 |
| March 2008 | $4.03 | $15.57 |
| February 2008 | $4.02 | $15.55 |
| January 2008 | $4.14 | $16.04 |
| December 2007 | $4.36 | $16.87 |
| November 2007 | $4.39 | $17.01 |
| October 2007 | $4.73 | $20.74 |
| September 2007 | $4.64 | $20.36 |
| August 2007 | $4.58 | $20.11 |
| July 2007 | $4.50 | $19.75 |
| June 2007 | $4.74 | $20.81 |
| May 2007 | $4.83 | $21.26 |
| April 2007 | $4.62 | $20.36 |
| March 2007 | $4.53 | $19.92 |
| February 2007 | $4.45 | $19.62 |
| January 2007 | $4.48 | $19.74 |
| December 2006 | $4.39 | $19.36 |
| November 2006 | $4.39 | $19.37 |
| October 2006 | $4.64 | $20.46 |
| September 2006 | $4.42 | $19.50 |
| August 2006 | $4.39 | $19.38 |
| July 2006 | $4.31 | $19.05 |
| June 2006 | $4.47 | $19.73 |
| May 2006 | $4.46 | $19.74 |
| April 2006 | $4.68 | $20.71 |
| March 2006 | $4.68 | $20.71 |
| February 2006 | $4.47 | $19.79 |
| January 2006 | $4.50 | $19.94 |
| December 2005 | $4.16 | $18.41 |
| November 2005 | $4.19 | $18.61 |
| October 2005 | $4.21 | $18.66 |
| September 2005 | $4.33 | $19.23 |
| August 2005 | $4.30 | $19.08 |
| July 2005 | $4.37 | $19.39 |
| June 2005 | $4.12 | $18.30 |
| May 2005 | $3.99 | $17.73 |
| April 2005 | $3.74 | $16.61 |
| March 2005 | $3.96 | $17.60 |
| February 2005 | $4.07 | $18.10 |
| January 2005 | $3.96 | $17.61 |
| December 2004 | $4.06 | $18.06 |
| November 2004 | $3.96 | $17.68 |
| October 2004 | $3.65 | $16.99 |
| September 2004 | $3.59 | $16.67 |
| August 2004 | $3.41 | $15.85 |
| July 2004 | $3.44 | $16.01 |
| June 2004 | $3.64 | $16.92 |
| May 2004 | $3.46 | $16.11 |
| April 2004 | $3.41 | $15.89 |
| March 2004 | $3.53 | $16.44 |
| February 2004 | $3.49 | $16.25 |
| January 2004 | $3.42 | $15.96 |
| December 2003 | $3.33 | $15.50 |
| November 2003 | $3.27 | $15.25 |
| October 2003 | $3.15 | $14.83 |
| September 2003 | $2.91 | $13.67 |
| August 2003 | $2.99 | $14.07 |
| July 2003 | $2.85 | $13.43 |
| June 2003 | $2.71 | $12.76 |
| May 2003 | $2.65 | $12.48 |
| April 2003 | $2.46 | $11.57 |
| March 2003 | $2.28 | $10.72 |
| February 2003 | $2.26 | $10.66 |
| January 2003 | $2.33 | $10.99 |
| December 2002 | $2.42 | $11.39 |
| November 2002 | $2.50 | $11.81 |
| October 2002 | $2.38 | $11.24 |
| September 2002 | $2.30 | $10.87 |
| August 2002 | $2.45 | $11.60 |
| July 2002 | $2.42 | $11.48 |
| June 2002 | $2.81 | $13.29 |
| May 2002 | $2.96 | $14.04 |
| April 2002 | $3.09 | $14.65 |
| March 2002 | $3.01 | $14.27 |
| February 2002 | $2.80 | $13.29 |
| January 2002 | $2.85 | $13.50 |
| December 2001 | $2.83 | $13.42 |
| November 2001 | $2.65 | $12.59 |
| October 2001 | $2.48 | $11.78 |
| September 2001 | $2.36 | $11.19 |
| August 2001 | $2.71 | $12.89 |
| July 2001 | $2.78 | $13.21 |
| June 2001 | $2.84 | $13.49 |
| May 2001 | $2.75 | $13.08 |
| April 2001 | $2.70 | $12.87 |
| March 2001 | $2.52 | $11.99 |
| February 2001 | $2.64 | $12.57 |
| January 2001 | $2.80 | $13.37 |
| December 2000 | $2.72 | $12.95 |
| November 2000 | $2.42 | $11.59 |
| October 2000 | $2.70 | $13.58 |
| September 2000 | $2.70 | $13.62 |
| August 2000 | $2.79 | $14.09 |
| July 2000 | $2.56 | $12.96 |
| June 2000 | $2.64 | $13.32 |
| May 2000 | $2.47 | $12.50 |
| April 2000 | $2.55 | $12.93 |
| March 2000 | $2.61 | $13.20 |
| February 2000 | $2.72 | $13.81 |
| January 2000 | $2.38 | $12.09 |
| December 1999 | $2.45 | $12.43 |
| November 1999 | $2.25 | $11.44 |
| October 1999 | $2.16 | $11.48 |
| September 1999 | $2.16 | $11.47 |
| August 1999 | $2.15 | $11.46 |
| July 1999 | $2.24 | $11.96 |
| June 1999 | $2.27 | $12.08 |
| May 1999 | $2.14 | $11.43 |
| April 1999 | $2.10 | $11.21 |
| March 1999 | $1.98 | $10.54 |
| February 1999 | $1.95 | $10.41 |
| January 1999 | $2.14 | $11.44 |
| December 1998 | $2.16 | $11.55 |
| November 1998 | $2.04 | $10.91 |
| October 1998 | $1.93 | $10.48 |
| September 1998 | $1.85 | $10.03 |
| August 1998 | $1.74 | $9.46 |
| July 1998 | $2.15 | $11.69 |
| June 1998 | $2.34 | $12.69 |
| May 1998 | $2.33 | $12.71 |
| April 1998 | $2.47 | $13.46 |
| March 1998 | $2.45 | $13.37 |
| February 1998 | $2.36 | $12.91 |
| January 1998 | $2.18 | $11.89 |
| December 1997 | $2.22 | $12.15 |
| November 1997 | $2.19 | $11.97 |
| October 1997 | $2.34 | $12.82 |
| September 1997 | $2.42 | $13.24 |
| August 1997 | $2.30 | $12.64 |
| July 1997 | $2.39 | $13.11 |
| June 1997 | $2.21 | $12.14 |
| May 1997 | $2.14 | $11.81 |
| April 1997 | $2.04 | $11.22 |
| March 1997 | $1.95 | $10.75 |
| February 1997 | $2.03 | $11.24 |
| January 1997 | $2.01 | $11.15 |
| December 1996 | $1.93 | $10.69 |
| November 1996 | $2.29 | $10.24 |
| October 1996 | $2.20 | $9.85 |
| September 1996 | $2.24 | $10 |
SMCIX
Price: $23.88
52 week price:
Dividend Yield: 8.07%
5-year range yield:
Forward Dividend Yield: 0.84%
Dividend Per Share: 0.20 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 46.9 million
Average Dividend Frequency: 5
Years Paying Dividends: 31
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%