AlphaMark Actively Managed Smal ( SMCP) - Price History
Stock symbol SMCP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SMCP (AlphaMark Actively Managed Smal)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $32.67 | $32.67 |
| December 2024 | $33.30 | $33.30 |
| November 2024 | $2.92 | $2.92 |
| October 2024 | $2.75 | $2.75 |
| September 2024 | $2.55 | $2.55 |
| August 2024 | $2.30 | $2.30 |
| July 2024 | $2.20 | $2.20 |
| June 2024 | $1.86 | $1.86 |
| May 2024 | $2.59 | $2.59 |
| April 2024 | $2.26 | $2.26 |
| March 2024 | $2.33 | $2.33 |
| February 2024 | $2.58 | $2.58 |
| January 2024 | $2.72 | $2.72 |
| December 2023 | $3.42 | $3.42 |
| November 2023 | $3.24 | $3.48 |
| October 2023 | $3.12 | $3.35 |
| September 2023 | $3.58 | $3.84 |
| August 2023 | $5.60 | $6.01 |
| July 2023 | $6.36 | $6.82 |
| June 2023 | $7.44 | $7.98 |
| May 2023 | $6.82 | $7.32 |
| April 2023 | $7.48 | $8.02 |
| March 2023 | $7.64 | $8.20 |
| February 2023 | $6.89 | $7.40 |
| January 2023 | $6.78 | $7.28 |
| December 2022 | $6.05 | $6.49 |
| November 2022 | $6.32 | $6.78 |
| October 2022 | $5.93 | $6.36 |
| September 2022 | $4.81 | $5.16 |
| August 2022 | $5.10 | $5.48 |
| July 2022 | $4.94 | $5.30 |
| June 2022 | $4.66 | $5 |
| May 2022 | $5.90 | $6.33 |
| April 2022 | $5.82 | $6.24 |
| March 2022 | $6.44 | $6.90 |
| February 2022 | $6.16 | $6.60 |
| January 2022 | $6.74 | $7.24 |
| December 2021 | $6.84 | $7.34 |
| November 2021 | $6.92 | $7.66 |
| October 2021 | $6.39 | $7.07 |
| September 2021 | $6.21 | $6.87 |
| August 2021 | $4.48 | $4.95 |
| July 2021 | $4.78 | $5.30 |
| June 2021 | $5.52 | $6.12 |
| May 2021 | $6.50 | $7.19 |
| April 2021 | $6.12 | $6.78 |
| March 2021 | $5.54 | $6.14 |
| February 2021 | $4.67 | $5.17 |
| January 2021 | $3.74 | $4.14 |
| December 2020 | $4.49 | $4.97 |
| November 2020 | $4.60 | $5.25 |
| October 2020 | $2.95 | $3.37 |
| September 2020 | $3.37 | $3.85 |
| August 2020 | $3.49 | $3.99 |
| July 2020 | $3.21 | $3.66 |
| June 2020 | $3.78 | $4.32 |
| May 2020 | $4.29 | $4.90 |
| April 2020 | $3.77 | $4.30 |
| March 2020 | $3.39 | $3.87 |
| February 2020 | $5.54 | $6.33 |
| January 2020 | $6.86 | $7.83 |
| December 2019 | $8.28 | $9.45 |
| November 2019 | $9.90 | $11.48 |
| October 2019 | $10.86 | $12.60 |
| September 2019 | $10.98 | $12.74 |
| August 2019 | $10.60 | $12.30 |
| July 2019 | $12.26 | $14.22 |
| June 2019 | $12.79 | $14.84 |
| May 2019 | $11.53 | $13.38 |
| April 2019 | $14.33 | $16.62 |
| March 2019 | $13.36 | $15.50 |
| February 2019 | $14.42 | $16.73 |
| January 2019 | $13.71 | $15.90 |
| December 2018 | $11.61 | $13.46 |
| November 2018 | $15.17 | $17.60 |
| October 2018 | $18.02 | $20.90 |
| September 2018 | $20.69 | $24 |
| August 2018 | $20.63 | $23.93 |
| July 2018 | $21.40 | $24.83 |
| June 2018 | $21.10 | $24.48 |
| May 2018 | $20.30 | $23.55 |
| April 2018 | $18.23 | $21.14 |
| March 2018 | $17.02 | $19.75 |
| February 2018 | $17.73 | $20.56 |
| January 2018 | $16.94 | $19.65 |
| December 2017 | $16.59 | $19.25 |
| November 2017 | $17.61 | $20.43 |
| October 2017 | $18.65 | $21.64 |
| September 2017 | $23.40 | $24.17 |
| August 2017 | $23.07 | $23.84 |
| July 2017 | $23.82 | $24.61 |
| June 2017 | $23.41 | $24.19 |
| May 2017 | $23.26 | $24.03 |
| April 2017 | $23.58 | $24.36 |
| March 2017 | $23.57 | $24.35 |
| February 2017 | $22.97 | $23.73 |
| January 2017 | $22.17 | $22.91 |
| December 2016 | $21.58 | $22.30 |
| November 2016 | $20.69 | $21.38 |
| October 2016 | $19.77 | $20.43 |
| September 2016 | $21.32 | $22.03 |
| August 2016 | $21.31 | $22.02 |
| July 2016 | $21.48 | $22.19 |
| June 2016 | $20.54 | $21.22 |
| May 2016 | $20.97 | $21.67 |
| April 2016 | $21.07 | $21.77 |
| March 2016 | $21.83 | $22.56 |
| February 2016 | $19.82 | $20.48 |
| January 2016 | $19.26 | $19.90 |
| December 2015 | $21.24 | $21.94 |
| November 2015 | $22.12 | $22.86 |
| October 2015 | $21.74 | $22.46 |
| September 2015 | $20.74 | $21.42 |
| August 2015 | $21.61 | $22.33 |
| July 2015 | $23.68 | $24.47 |
| June 2015 | $23.99 | $24.79 |
| May 2015 | $24.24 | $25.05 |
| April 2015 | $24.65 | $25.47 |
SMCP
Price: $32.67
52 week price:
Dividend Yield: 0.59%
5-year range yield:
Forward Dividend Yield: 0.71%
Payout Ratio: 10.81%
Dividend Per Share: 0.23 USD
Earnings Per Share: 2.15 USD
P/E Ratio: 16.46
Exchange: NGM
Volume: 200
Market Capitalization: 28.4 million
Average Dividend Frequency: 1
Years Paying Dividends: 5