Meliá Hotels International, S.A. ( SMIZF) - Price History
Stock symbol SMIZF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SMIZF (Meliá Hotels International, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $8.99 | $8.99 |
| July 2025 | $8.99 | $8.99 |
| June 2025 | $7.25 | $7.25 |
| May 2025 | $7.25 | $7.25 |
| April 2025 | $6.77 | $6.77 |
| March 2025 | $6.56 | $6.56 |
| February 2025 | $7.15 | $7.15 |
| January 2025 | $6.78 | $6.78 |
| December 2024 | $7.79 | $7.79 |
| October 2024 | $7.11 | $7.11 |
| September 2024 | $6.87 | $6.87 |
| August 2024 | $6.42 | $6.42 |
| July 2024 | $7.42 | $7.42 |
| June 2024 | $8.04 | $8.15 |
| May 2024 | $8.42 | $8.54 |
| April 2024 | $8.07 | $8.18 |
| February 2024 | $7.20 | $7.30 |
| January 2024 | $7.15 | $7.25 |
| December 2023 | $6.09 | $6.17 |
| November 2023 | $5.61 | $5.69 |
| October 2023 | $5.37 | $5.44 |
| May 2023 | $5.87 | $5.95 |
| April 2023 | $5.84 | $5.92 |
| March 2023 | $5.59 | $5.67 |
| February 2023 | $6.53 | $6.62 |
| January 2023 | $6.55 | $6.64 |
| December 2022 | $4.67 | $4.73 |
| November 2022 | $5.18 | $5.25 |
| September 2022 | $4.28 | $4.34 |
| August 2022 | $6.21 | $6.30 |
| July 2022 | $5.59 | $5.66 |
| June 2022 | $6.41 | $6.50 |
| May 2022 | $7.36 | $7.46 |
| April 2022 | $8.24 | $8.35 |
| March 2022 | $7.63 | $7.73 |
| February 2022 | $8.10 | $8.21 |
| January 2022 | $7.14 | $7.24 |
| December 2021 | $6.65 | $6.74 |
| November 2021 | $6.10 | $6.18 |
| October 2021 | $7.84 | $7.95 |
| September 2021 | $7.08 | $7.18 |
| August 2021 | $6.72 | $6.81 |
| July 2021 | $6.93 | $7.03 |
| June 2021 | $7.19 | $7.29 |
| May 2021 | $7.73 | $7.83 |
| April 2021 | $8.15 | $8.27 |
| March 2021 | $7.37 | $7.47 |
| February 2021 | $8.49 | $8.61 |
| January 2021 | $6.57 | $6.67 |
| December 2020 | $6.90 | $7 |
| November 2020 | $5.55 | $5.62 |
| October 2020 | $3.63 | $3.68 |
| September 2020 | $3.62 | $3.67 |
| August 2020 | $4.13 | $4.19 |
| July 2020 | $3.92 | $3.97 |
| June 2020 | $4.25 | $4.30 |
| May 2020 | $5.41 | $5.48 |
| April 2020 | $4.68 | $4.74 |
| March 2020 | $4.29 | $4.35 |
| February 2020 | $6.98 | $7.08 |
| January 2020 | $7.97 | $8.09 |
| December 2019 | $8.57 | $8.69 |
| November 2019 | $8.16 | $8.27 |
| October 2019 | $7.84 | $7.95 |
| September 2019 | $7.62 | $7.73 |
| August 2019 | $7.88 | $7.99 |
| July 2019 | $8.66 | $8.78 |
| June 2019 | $9.18 | $9.52 |
| May 2019 | $8.63 | $8.95 |
| April 2019 | $9.41 | $9.76 |
| March 2019 | $9.05 | $9.38 |
| February 2019 | $9.58 | $9.93 |
| January 2019 | $9.63 | $9.98 |
| December 2018 | $9.17 | $9.51 |
| November 2018 | $9.97 | $10.34 |
| October 2018 | $9.66 | $10.02 |
| September 2018 | $10.62 | $11.01 |
| August 2018 | $12.54 | $13 |
| July 2018 | $12.44 | $12.90 |
| June 2018 | $13.01 | $13.69 |
| May 2018 | $13.07 | $13.76 |
| April 2018 | $13.93 | $14.66 |
| March 2018 | $13.40 | $14.10 |
| February 2018 | $14.22 | $14.97 |
| January 2018 | $13.57 | $14.28 |
| December 2017 | $13.21 | $13.90 |
| November 2017 | $12.81 | $13.49 |
| October 2017 | $12.76 | $13.43 |
| September 2017 | $14.03 | $14.77 |
| August 2017 | $13.78 | $14.51 |
| July 2017 | $14.38 | $15.14 |
| June 2017 | $14.24 | $15.15 |
| May 2017 | $14.29 | $15.20 |
| April 2017 | $12.88 | $13.70 |
| March 2017 | $13.20 | $14.04 |
| February 2017 | $11.80 | $12.55 |
| January 2017 | $12.18 | $12.95 |
| December 2016 | $10.86 | $11.55 |
| November 2016 | $10.62 | $11.30 |
| October 2016 | $11.80 | $12.55 |
| September 2016 | $11.66 | $12.40 |
| August 2016 | $11.82 | $12.57 |
| July 2016 | $10.55 | $11.22 |
| June 2016 | $9.64 | $10.29 |
| May 2016 | $11.58 | $12.37 |
| April 2016 | $11.82 | $12.62 |
| March 2016 | $10.97 | $11.72 |
| February 2016 | $9.78 | $10.44 |
| January 2016 | $10.35 | $11.05 |
| December 2015 | $12.47 | $13.32 |
| November 2015 | $11.75 | $12.55 |
| October 2015 | $13.70 | $14.63 |
| September 2015 | $13.03 | $13.91 |
| August 2015 | $13.47 | $14.38 |
| July 2015 | $13.78 | $14.75 |
| June 2015 | $12.09 | $12.94 |
| May 2015 | $12.38 | $13.25 |
| April 2015 | $11.77 | $12.60 |
| March 2015 | $11.51 | $12.32 |
| February 2015 | $11.07 | $11.85 |
| January 2015 | $10.84 | $11.60 |
| December 2014 | $10.14 | $10.85 |
| November 2014 | $9.70 | $10.38 |
| September 2014 | $9.93 | $10.63 |
| August 2014 | $10.51 | $11.25 |
| July 2014 | $10.62 | $11.42 |
| June 2014 | $11.42 | $12.28 |
| May 2014 | $11.71 | $12.60 |
| April 2014 | $11.58 | $12.46 |
| March 2014 | $12.12 | $13.04 |
| February 2014 | $11.39 | $12.25 |
| January 2014 | $12.06 | $12.97 |
| December 2013 | $11.20 | $12.05 |
| November 2013 | $10.63 | $11.43 |
| September 2013 | $9.33 | $10.03 |
| August 2013 | $8.37 | $9 |
| June 2013 | $6.80 | $7.35 |
| May 2013 | $6.51 | $7.03 |
| March 2013 | $6.25 | $6.75 |
| February 2013 | $7.39 | $7.98 |
| January 2013 | $7.45 | $8.05 |
| December 2012 | $7.19 | $7.77 |
| October 2012 | $6.20 | $6.70 |
| September 2012 | $6.16 | $6.66 |
| August 2012 | $6.08 | $6.57 |
| July 2012 | $5.03 | $5.46 |
| June 2012 | $4.81 | $5.22 |
| May 2012 | $4.83 | $5.25 |
| April 2012 | $5.16 | $5.60 |
| March 2012 | $6.51 | $7.07 |
| February 2012 | $6.59 | $7.16 |
| January 2012 | $5.44 | $5.91 |
| December 2011 | $4.56 | $4.95 |
| November 2011 | $6.56 | $7.12 |
| October 2011 | $6.96 | $7.56 |
| September 2011 | $7.18 | $7.80 |
| August 2011 | $6.90 | $7.49 |
| July 2011 | $10.08 | $11.01 |
| June 2011 | $10.52 | $11.49 |
| May 2011 | $11.67 | $12.75 |
| April 2011 | $10.81 | $11.81 |
| March 2011 | $10.59 | $11.57 |
| February 2011 | $9.84 | $10.75 |
| January 2011 | $8.01 | $8.75 |
| December 2010 | $8.35 | $9.12 |
| November 2010 | $8.79 | $9.60 |
| October 2010 | $8.79 | $9.60 |
| September 2010 | $8.07 | $8.81 |
| August 2010 | $6.64 | $7.25 |
| July 2010 | $6.46 | $7.05 |
| June 2010 | $6.13 | $6.75 |
| May 2010 | $6.01 | $6.62 |
| April 2010 | $7.95 | $8.75 |
| March 2010 | $8.27 | $9.10 |
| January 2010 | $7.95 | $8.75 |
| December 2009 | $7.04 | $7.75 |
| November 2009 | $8.22 | $9.05 |
| October 2009 | $8.18 | $9 |
| September 2009 | $9 | $9.91 |
| August 2009 | $7.31 | $8.05 |
| July 2009 | $5.18 | $5.70 |
| June 2009 | $5.45 | $6.08 |
| May 2009 | $4.84 | $5.40 |
| April 2009 | $4.44 | $4.95 |
| March 2009 | $2.53 | $2.82 |
| February 2009 | $3.72 | $4.15 |
| January 2009 | $5.38 | $6 |
| December 2008 | $5.38 | $6 |
| October 2008 | $3.86 | $4.30 |
| September 2008 | $7.18 | $8 |
| August 2008 | $7.40 | $8.25 |
| July 2008 | $8.16 | $9.10 |
| June 2008 | $9.92 | $11.35 |
| May 2008 | $11.80 | $13.50 |
| April 2008 | $12.46 | $14.25 |
| March 2008 | $12.24 | $14 |
| February 2008 | $14.16 | $16.20 |
| January 2008 | $11.85 | $13.55 |
| December 2007 | $12.94 | $14.80 |
| November 2007 | $14.43 | $16.50 |
| October 2007 | $16.31 | $18.65 |
| September 2007 | $16.35 | $18.70 |
| August 2007 | $16.74 | $19.15 |
| July 2007 | $19.54 | $22.35 |
| June 2007 | $19.71 | $22.70 |
| May 2007 | $21.45 | $24.70 |
| April 2007 | $21.40 | $24.65 |
| March 2007 | $21.01 | $24.20 |
| February 2007 | $19.28 | $22.20 |
| January 2007 | $18.88 | $21.75 |
| December 2006 | $17.37 | $20 |
| November 2006 | $16.80 | $19.35 |
| October 2006 | $16.50 | $19 |
| September 2006 | $15.37 | $17.70 |
| August 2006 | $15.63 | $18 |
| July 2006 | $13.63 | $15.70 |
| March 2006 | $12.58 | $14.60 |
| January 2006 | $11.80 | $13.70 |
| December 2005 | $10.55 | $12.25 |
| November 2005 | $11.37 | $13.20 |
| October 2005 | $11.10 | $12.89 |
| September 2005 | $11.41 | $13.25 |
| July 2005 | $11.80 | $13.70 |
| April 2005 | $9.42 | $11 |
| February 2005 | $9.42 | $11 |
| January 2005 | $8.48 | $9.90 |
| November 2004 | $7.80 | $9.11 |
| October 2004 | $6.94 | $8.10 |
| August 2004 | $6.68 | $7.80 |
| May 2004 | $7 | $8.23 |
| April 2004 | $7.19 | $8.45 |
| January 2004 | $6.80 | $8 |
| December 2003 | $6.25 | $7.35 |
SMIZF
Price: $8.99
52 week price:
Dividend Yield: 1.99%
5-year range yield:
Forward Dividend Yield: 1.82%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 0.74 USD
P/E Ratio: 9.80
Exchange: PNK
Sector: Consumer Cyclical
Industry: Lodging
Market Capitalization: 1.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1