San Miguel Corporation ( SMGBY) - Price History
Stock symbol SMGBY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SMGBY (San Miguel Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $16.97 | $16.97 |
| June 2023 | $16.97 | $16.97 |
| May 2023 | $16.97 | $16.97 |
| April 2023 | $16.97 | $16.97 |
| March 2023 | $16.97 | $16.97 |
| February 2023 | $16.97 | $16.97 |
| January 2023 | $16.97 | $16.97 |
| December 2022 | $16.35 | $16.35 |
| November 2022 | $16.36 | $16.36 |
| October 2022 | $16.95 | $16.95 |
| September 2022 | $17.14 | $17.20 |
| August 2022 | $17.15 | $17.21 |
| July 2022 | $18.93 | $19 |
| June 2022 | $18.93 | $19 |
| May 2022 | $19.54 | $19.68 |
| April 2022 | $21.18 | $21.33 |
| March 2022 | $20.46 | $20.60 |
| February 2022 | $20.29 | $20.50 |
| January 2022 | $22.27 | $22.50 |
| December 2021 | $22.44 | $22.67 |
| November 2021 | $22.19 | $22.49 |
| October 2021 | $21.86 | $22.15 |
| September 2021 | $22.55 | $22.92 |
| August 2021 | $21.48 | $21.84 |
| July 2021 | $22.83 | $23.21 |
| June 2021 | $23.98 | $24.38 |
| May 2021 | $22.42 | $22.86 |
| April 2021 | $25.01 | $25.50 |
| March 2021 | $25.01 | $25.50 |
| February 2021 | $26.45 | $27.04 |
| January 2021 | $26.74 | $27.34 |
| December 2020 | $24.50 | $25.05 |
| November 2020 | $24.59 | $25.22 |
| October 2020 | $20.11 | $20.62 |
| September 2020 | $19.12 | $19.68 |
| August 2020 | $21.29 | $21.91 |
| July 2020 | $18.38 | $18.92 |
| June 2020 | $18.93 | $19.55 |
| May 2020 | $19.37 | $20 |
| April 2020 | $14.86 | $15.35 |
| March 2020 | $17.75 | $18.40 |
| February 2020 | $25.02 | $25.93 |
| January 2020 | $26.91 | $27.89 |
| December 2019 | $31.17 | $32.31 |
| November 2019 | $31.02 | $32.22 |
| October 2019 | $30.32 | $31.49 |
| September 2019 | $31.78 | $33.08 |
| August 2019 | $31.94 | $33.25 |
| July 2019 | $31.93 | $33.24 |
| June 2019 | $34.05 | $35.45 |
| May 2019 | $33.36 | $34.73 |
| April 2019 | $33.02 | $34.37 |
| March 2019 | $31.94 | $33.25 |
| February 2019 | $29.41 | $30.62 |
| January 2019 | $30.93 | $32.20 |
| December 2018 | $27.14 | $28.25 |
| November 2018 | $31 | $32.35 |
| October 2018 | $30.09 | $31.40 |
| September 2018 | $29.65 | $31 |
| August 2018 | $29.87 | $31.23 |
| July 2018 | $24.47 | $25.59 |
| June 2018 | $24.36 | $25.47 |
| May 2018 | $25.53 | $26.76 |
| April 2018 | $25.11 | $26.32 |
| March 2018 | $24.70 | $25.96 |
| February 2018 | $25.69 | $27 |
| January 2018 | $25.42 | $26.72 |
| December 2017 | $20.72 | $21.78 |
| November 2017 | $21.07 | $22.15 |
| October 2017 | $18.63 | $19.58 |
| September 2017 | $17.97 | $18.95 |
| August 2017 | $16.59 | $17.50 |
| July 2017 | $19.56 | $20.63 |
| June 2017 | $19.80 | $20.88 |
| May 2017 | $17.95 | $19 |
| April 2017 | $21.26 | $22.50 |
| March 2017 | $19.66 | $20.88 |
| February 2017 | $19.10 | $20.28 |
| January 2017 | $18.95 | $20.12 |
| December 2016 | $17.24 | $18.31 |
| November 2016 | $14.80 | $15.72 |
| October 2016 | $16.67 | $17.70 |
| September 2016 | $18.01 | $19.20 |
| August 2016 | $18.01 | $19.20 |
| July 2016 | $15.97 | $17.02 |
| June 2016 | $15.48 | $16.50 |
| May 2016 | $15.64 | $16.75 |
| April 2016 | $14.01 | $15 |
| March 2016 | $15.22 | $16.37 |
| February 2016 | $13.93 | $14.99 |
| January 2016 | $13.78 | $14.83 |
| December 2015 | $9.73 | $10.54 |
| November 2015 | $9.43 | $10.22 |
| October 2015 | $9.23 | $10 |
| September 2015 | $9.81 | $10.70 |
| August 2015 | $10.65 | $11.62 |
| July 2015 | $11.41 | $12.45 |
| June 2015 | $12.30 | $13.50 |
| May 2015 | $13.51 | $14.82 |
| April 2015 | $14.37 | $15.85 |
| March 2015 | $13.41 | $14.79 |
| February 2015 | $15.86 | $17.49 |
| January 2015 | $15.47 | $17.06 |
| December 2014 | $14.44 | $16 |
| November 2014 | $14.90 | $16.51 |
| October 2014 | $15.19 | $16.84 |
| September 2014 | $15.12 | $16.84 |
| August 2014 | $16.61 | $18.50 |
| July 2014 | $16.12 | $17.95 |
| June 2014 | $17.06 | $19 |
| May 2014 | $16.09 | $18 |
| April 2014 | $15.91 | $17.80 |
| March 2014 | $14.73 | $17 |
| February 2014 | $13.08 | $15.10 |
| January 2014 | $13.86 | $16 |
| December 2013 | $12.85 | $14.89 |
| November 2013 | $14.24 | $16.50 |
| October 2013 | $15.40 | $17.85 |
| September 2013 | $14.88 | $17.33 |
| August 2013 | $14.70 | $17.12 |
| July 2013 | $17.02 | $19.82 |
| June 2013 | $17.53 | $20.41 |
| May 2013 | $18.87 | $22.06 |
| April 2013 | $25.49 | $29.80 |
| March 2013 | $24.39 | $28.60 |
| February 2013 | $25.50 | $29.90 |
| January 2013 | $23.03 | $27 |
| December 2012 | $21.54 | $25.25 |
| November 2012 | $22.89 | $26.93 |
| October 2012 | $22.17 | $26.08 |
| September 2012 | $22.62 | $26.70 |
| August 2012 | $22.21 | $26.21 |
| July 2012 | $23.33 | $27.62 |
| June 2012 | $23.57 | $27.90 |
| May 2012 | $21.96 | $26 |
| April 2012 | $21.66 | $25.72 |
| March 2012 | $21.97 | $26.09 |
| February 2012 | $22.25 | $26.42 |
| January 2012 | $22.21 | $26.46 |
| December 2011 | $21.41 | $25.50 |
| November 2011 | $23.47 | $27.96 |
| October 2011 | $21.99 | $26.19 |
| September 2011 | $21.03 | $25.13 |
| August 2011 | $23.45 | $28.02 |
| July 2011 | $26.02 | $31.09 |
| June 2011 | $22.74 | $27.25 |
| May 2011 | $20.61 | $24.70 |
| April 2011 | $27.91 | $33.45 |
| March 2011 | $30.12 | $36.10 |
| February 2011 | $33.89 | $40.70 |
| January 2011 | $32.61 | $39.50 |
| December 2010 | $31.04 | $37.60 |
| November 2010 | $22.87 | $27.70 |
| October 2010 | $15.89 | $19.25 |
| September 2010 | $13.15 | $16 |
| August 2010 | $13.20 | $16.05 |
| July 2010 | $11.53 | $15.15 |
| June 2010 | $11.42 | $15 |
| May 2010 | $11.42 | $15 |
| April 2010 | $12.90 | $16.95 |
| March 2010 | $12.18 | $16 |
| February 2010 | $11.42 | $15.15 |
| January 2010 | $11.50 | $15.25 |
| December 2009 | $11.14 | $14.85 |
| November 2009 | $11.10 | $14.80 |
| October 2009 | $10.87 | $14.50 |
| September 2009 | $9.75 | $13 |
| August 2009 | $10.31 | $13.75 |
| July 2009 | $9 | $12 |
| June 2009 | $8.46 | $11.35 |
| May 2009 | $8.16 | $10.95 |
| April 2009 | $8.72 | $11.70 |
| March 2009 | $7.19 | $9.70 |
| February 2009 | $7.59 | $10.25 |
| January 2009 | $6 | $8.10 |
| December 2008 | $6.24 | $8.50 |
| November 2008 | $5.95 | $8.10 |
| October 2008 | $5.83 | $8 |
| September 2008 | $8.74 | $12 |
| August 2008 | $7.14 | $9.80 |
| July 2008 | $6.57 | $9.10 |
| June 2008 | $6.42 | $8.90 |
| May 2008 | $6.46 | $8.95 |
| April 2008 | $8.73 | $12.10 |
| March 2008 | $7.22 | $10 |
| February 2008 | $8.62 | $12.05 |
| January 2008 | $9.55 | $13.35 |
| December 2007 | $10.16 | $14.20 |
| November 2007 | $8.47 | $11.90 |
| October 2007 | $9.61 | $13.50 |
| September 2007 | $9.46 | $13.30 |
| August 2007 | $10.67 | $15 |
| July 2007 | $11.22 | $15.85 |
| June 2007 | $12.42 | $17.55 |
| May 2007 | $11.38 | $16.15 |
| April 2007 | $10.75 | $15.25 |
| March 2007 | $10.57 | $15 |
| February 2007 | $11.29 | $16.10 |
| January 2007 | $10.90 | $15.55 |
| December 2006 | $11.39 | $16.25 |
| November 2006 | $10.17 | $14.50 |
| October 2006 | $10.54 | $15.10 |
| September 2006 | $10.82 | $15.50 |
| August 2006 | $9.88 | $14.15 |
| July 2006 | $9.48 | $13.65 |
| June 2006 | $9.03 | $13 |
| May 2006 | $8.96 | $12.90 |
| April 2006 | $10.52 | $15.15 |
| March 2006 | $10.79 | $15.60 |
| February 2006 | $11.24 | $16.25 |
| January 2006 | $11.24 | $16.25 |
| December 2005 | $11.41 | $16.50 |
| November 2005 | $11.05 | $16.05 |
| October 2005 | $10.87 | $15.85 |
| September 2005 | $11.59 | $16.90 |
| August 2005 | $11.76 | $17.15 |
| July 2005 | $12.48 | $18.20 |
| June 2005 | $11.41 | $16.70 |
| May 2005 | $11.21 | $16.40 |
| April 2005 | $10.32 | $15.10 |
| March 2005 | $9.97 | $14.65 |
| February 2005 | $9.76 | $14.35 |
| January 2005 | $9.52 | $14 |
| December 2004 | $8.98 | $13.20 |
| November 2004 | $9.14 | $13.50 |
| October 2004 | $8.80 | $13 |
| September 2004 | $8.36 | $12.40 |
| August 2004 | $8.26 | $12.25 |
| July 2004 | $8.36 | $12.40 |
| June 2004 | $8.72 | $13 |
| May 2004 | $8.55 | $12.75 |
| April 2004 | $8.72 | $13 |
| March 2004 | $8.14 | $12.20 |
| February 2004 | $8.14 | $12.20 |
| January 2004 | $7.91 | $11.85 |
| December 2003 | $7.54 | $11.30 |
| November 2003 | $7.50 | $11.30 |
| October 2003 | $7.63 | $11.50 |
| September 2003 | $7.68 | $11.65 |
| August 2003 | $7.42 | $11.25 |
| July 2003 | $7.92 | $12 |
| June 2003 | $7.52 | $11.40 |
| May 2003 | $8.15 | $12.35 |
| April 2003 | $8.07 | $12.24 |
| March 2003 | $8.15 | $12.35 |
| February 2003 | $8.26 | $12.53 |
| January 2003 | $7.77 | $11.78 |
| December 2002 | $8 | $12.13 |
| November 2002 | $7.65 | $11.65 |
| October 2002 | $7.52 | $11.45 |
| September 2002 | $7.12 | $10.90 |
| August 2002 | $6.43 | $9.85 |
| July 2002 | $6.43 | $9.85 |
| June 2002 | $6.49 | $10 |
| May 2002 | $6.98 | $10.75 |
| April 2002 | $6.94 | $10.75 |
| March 2002 | $7.90 | $12.25 |
| February 2002 | $7.74 | $12 |
| January 2002 | $7.16 | $11.10 |
| December 2001 | $6.45 | $10 |
| November 2001 | $6.42 | $10 |
| October 2001 | $5.78 | $9 |
| September 2001 | $6.26 | $9.75 |
| August 2001 | $6.90 | $10.75 |
| July 2001 | $6.58 | $10.30 |
| June 2001 | $5.95 | $9.30 |
| May 2001 | $5.79 | $9.05 |
| April 2001 | $5.99 | $9.36 |
| March 2001 | $6.17 | $9.66 |
| February 2001 | $7.70 | $12.05 |
| January 2001 | $7.19 | $11.25 |
| December 2000 | $6.17 | $9.66 |
| November 2000 | $5.81 | $9.09 |
| October 2000 | $5.52 | $8.64 |
| September 2000 | $6.32 | $9.89 |
| August 2000 | $6.61 | $10.34 |
| July 2000 | $7.12 | $11.14 |
| June 2000 | $6.83 | $10.68 |
| May 2000 | $6.97 | $10.91 |
| April 2000 | $6.97 | $10.91 |
| March 2000 | $6.61 | $10.34 |
| February 2000 | $6.68 | $10.45 |
| January 2000 | $7.12 | $11.14 |
| December 1999 | $7.99 | $12.50 |
| November 1999 | $8.57 | $13.41 |
| October 1999 | $8.21 | $12.84 |
| September 1999 | $8.43 | $13.18 |
| August 1999 | $9.73 | $15.23 |
| July 1999 | $11.19 | $17.50 |
| June 1999 | $12.93 | $20.23 |
| May 1999 | $12.93 | $20.23 |
| April 1999 | $12.57 | $19.66 |
SMGBY
Price: $16.97
52 week price:
Dividend Yield: 8.25%
5-year range yield:
Forward Dividend Yield: 1.41%
Payout Ratio: 29.39%
Dividend Per Share: 0.25 USD
Earnings Per Share: 0.86 USD
P/E Ratio: 62.85
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Volume: 500
Ebitda: 2.7 billionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 23
DGR3: 1.82%
DGR5: -0.64%
DGR10: 1.98%
DGR20: 24.97%