CrossingBridge Pre-Merger SPAC - Price History
Monthly price history for SPC (CrossingBridge Pre-Merger SPAC )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $21.50 | $21.50 |
| April 2024 | $21.51 | $21.51 |
| March 2024 | $21.40 | $21.40 |
| February 2024 | $21.31 | $21.31 |
| January 2024 | $21.26 | $21.26 |
| December 2023 | $21.16 | $21.16 |
| November 2023 | $21.12 | $21.88 |
| October 2023 | $21.04 | $21.80 |
| September 2023 | $20.96 | $21.72 |
| August 2023 | $20.88 | $21.64 |
| July 2023 | $20.72 | $21.47 |
| June 2023 | $20.65 | $21.40 |
| May 2023 | $20.53 | $21.28 |
| April 2023 | $20.37 | $21.10 |
| March 2023 | $20.30 | $21.04 |
| February 2023 | $20.16 | $20.89 |
| January 2023 | $20.12 | $20.85 |
| December 2022 | $19.96 | $20.68 |
| November 2022 | $19.83 | $20.76 |
| October 2022 | $19.74 | $20.67 |
| September 2022 | $19.64 | $20.56 |
| August 2022 | $19.61 | $20.55 |
| July 2022 | $19.60 | $20.54 |
| June 2022 | $19.55 | $20.49 |
| May 2022 | $19.52 | $20.46 |
| April 2022 | $19.56 | $20.50 |
| March 2022 | $19.58 | $20.52 |
| February 2022 | $19.58 | $20.52 |
| January 2022 | $19.49 | $20.43 |
| December 2021 | $19.56 | $20.50 |
| November 2021 | $19.58 | $20.52 |
| October 2021 | $19.37 | $20.30 |
| September 2021 | $19.12 | $20.04 |
| December 2019 | $6.22 | $6.52 |
| November 2019 | $6.22 | $6.52 |
| October 2019 | $6.22 | $6.52 |
| September 2019 | $6.22 | $6.52 |
| August 2019 | $6.22 | $6.52 |
| July 2019 | $6.22 | $6.52 |
| June 2019 | $6.22 | $6.52 |
| May 2019 | $6.25 | $6.55 |
| April 2019 | $6.56 | $6.87 |
| March 2019 | $6.54 | $6.85 |
| February 2019 | $6.11 | $6.40 |
| January 2019 | $6.17 | $6.47 |
| December 2018 | $5.19 | $5.44 |
| November 2018 | $5.15 | $5.40 |
| October 2018 | $4.96 | $5.20 |
| September 2018 | $5.46 | $5.72 |
| August 2018 | $5.40 | $5.66 |
| July 2018 | $5.06 | $5.30 |
| June 2018 | $5.03 | $5.27 |
| May 2018 | $5.25 | $5.50 |
| April 2018 | $5.22 | $5.47 |
| March 2018 | $5.07 | $5.31 |
| February 2018 | $5.06 | $5.30 |
| January 2018 | $5.16 | $5.41 |
| December 2017 | $0.01 | $0.01 |
| November 2017 | $0.01 | $0.01 |
| October 2017 | $0.01 | $0.01 |
| September 2017 | $0.01 | $0.01 |
| August 2017 | $4.29 | $4.50 |
| July 2017 | $0.01 | $0.01 |
| June 2017 | $0.01 | $0.01 |
| May 2017 | $4.87 | $5.10 |
| April 2017 | $0.01 | $0.01 |
| March 2017 | $0.01 | $0.01 |
| February 2017 | $0.01 | $0.01 |
| January 2017 | $4.01 | $4.20 |
| December 2016 | $0.01 | $0.01 |
| November 2016 | $4.01 | $4.20 |
| October 2016 | $3.91 | $4.10 |
| September 2016 | $0.01 | $0.01 |
| August 2016 | $3.86 | $4.05 |
| July 2016 | $3.86 | $4.05 |
| June 2016 | $3.86 | $4.05 |
| May 2016 | $0.01 | $0.01 |
| April 2016 | $3.82 | $4 |
| March 2016 | $4.29 | $4.50 |
| February 2016 | $3.72 | $3.90 |
| January 2016 | $3.77 | $3.95 |
| December 2015 | $3.99 | $4.18 |
| November 2015 | $0.03 | $0.03 |
| October 2015 | $3.90 | $4.09 |
| September 2015 | $0.05 | $0.05 |
| August 2015 | $0.02 | $0.02 |
| July 2015 | $4.29 | $4.50 |
| June 2015 | $0.02 | $0.02 |
| May 2015 | $4.29 | $4.50 |
| April 2015 | $0.02 | $0.02 |
| March 2015 | $0.07 | $0.07 |
| February 2015 | $0.08 | $0.08 |
| January 2015 | $0.03 | $0.03 |
| December 2014 | $0.04 | $0.04 |
| November 2014 | $0.03 | $0.04 |
| October 2014 | $12.55 | $13.16 |
| September 2014 | $10.46 | $10.96 |
| August 2014 | $10.17 | $10.66 |
| July 2014 | $0.16 | $0.17 |
| June 2014 | $11.11 | $11.64 |
| May 2014 | $11.29 | $11.83 |
| April 2014 | $4.43 | $4.64 |
| March 2014 | $4.29 | $4.50 |
| February 2014 | $4.29 | $4.50 |
| January 2014 | $4.44 | $4.65 |
| December 2013 | $4.25 | $4.45 |
| November 2013 | $4.39 | $4.60 |
| October 2013 | $4.39 | $4.60 |
| September 2013 | $4.53 | $4.75 |
| August 2013 | $4.77 | $5 |
| July 2013 | $5.06 | $5.30 |
| June 2013 | $4.73 | $4.96 |
| May 2013 | $4.90 | $5.14 |
| April 2013 | $4.77 | $5 |
| March 2013 | $4.60 | $4.82 |
| February 2013 | $4.44 | $4.65 |
| January 2013 | $4.53 | $4.75 |
| December 2012 | $4.29 | $4.50 |
| November 2012 | $4.56 | $4.78 |
| October 2012 | $4.77 | $5 |
| September 2012 | $5.25 | $5.50 |
| August 2012 | $6.98 | $7.31 |
| July 2012 | $6.98 | $7.31 |
| June 2012 | $6.98 | $7.31 |
| May 2012 | $6.98 | $7.31 |
| April 2012 | $6.98 | $7.31 |
| March 2012 | $6.98 | $7.31 |
| February 2012 | $6.98 | $7.31 |
| January 2012 | $6.98 | $7.31 |
| December 2011 | $6.98 | $7.31 |
| November 2011 | $6.98 | $7.31 |
| October 2011 | $3.74 | $3.92 |
| September 2011 | $3.72 | $3.90 |
| August 2011 | $3.44 | $3.60 |
| July 2011 | $0.48 | $0.51 |
| June 2011 | $0.70 | $0.73 |
| May 2011 | $1.11 | $1.16 |
| April 2011 | $3.15 | $3.30 |
| March 2011 | $3.15 | $3.30 |
| February 2011 | $3.67 | $3.85 |
| January 2011 | $3.82 | $4 |
| December 2010 | $3.67 | $3.85 |
| November 2010 | $3.39 | $3.55 |
| October 2010 | $3.82 | $4 |
| September 2010 | $3.53 | $3.70 |
| August 2010 | $3.72 | $3.90 |
| July 2010 | $3.34 | $3.50 |
| June 2010 | $3.15 | $3.30 |
| May 2010 | $3.01 | $3.15 |
| April 2010 | $3.24 | $3.40 |
| March 2010 | $6.44 | $6.75 |
| February 2010 | $5.81 | $6.09 |
| January 2010 | $5.46 | $5.72 |
| December 2009 | $5.54 | $5.81 |
| November 2009 | $4.62 | $4.84 |
| October 2009 | $2.86 | $3 |
| September 2009 | $2.58 | $2.70 |
| August 2009 | $2.82 | $2.95 |
| July 2009 | $2.62 | $2.75 |
| June 2009 | $2.82 | $2.95 |
| May 2009 | $2.43 | $2.55 |
| April 2009 | $2.38 | $2.50 |
| March 2009 | $2.29 | $2.40 |
| February 2009 | $2.10 | $2.20 |
| January 2009 | $2.04 | $2.14 |
| December 2008 | $2.04 | $2.14 |
| November 2008 | $2 | $2.10 |
| October 2008 | $2.02 | $2.12 |
| September 2008 | $2.02 | $2.12 |
| August 2008 | $2.38 | $2.50 |
| July 2008 | $2.10 | $2.20 |
| June 2008 | $2.02 | $2.12 |
| May 2008 | $2.37 | $2.48 |
| April 2008 | $2.38 | $2.50 |
| March 2008 | $2.08 | $2.18 |
| February 2008 | $2 | $2.10 |
| January 2008 | $2.29 | $2.40 |
| December 2007 | $2.29 | $2.40 |
| November 2007 | $2.02 | $2.12 |
| October 2007 | $2.29 | $2.40 |
| September 2007 | $2 | $2.10 |
| August 2007 | $2 | $2.10 |
| July 2007 | $2.08 | $2.18 |
| June 2007 | $2.08 | $2.18 |
| May 2007 | $1.91 | $2 |
| April 2007 | $1.74 | $1.82 |
| March 2007 | $2 | $2.10 |
| February 2007 | $1.76 | $1.84 |
| January 2007 | $1.68 | $1.76 |
| December 2006 | $1.62 | $1.70 |
| November 2006 | $1.70 | $1.78 |
| October 2006 | $1.24 | $1.30 |
| September 2006 | $1.62 | $1.70 |
| August 2006 | $1.62 | $1.70 |
| July 2006 | $1.68 | $1.76 |
| June 2006 | $1.51 | $1.58 |
| May 2006 | $1.72 | $1.80 |
| April 2006 | $1.49 | $1.56 |
| March 2006 | $1.37 | $1.44 |
| February 2006 | $1.05 | $1.10 |
| January 2006 | $1.60 | $1.68 |
| December 2005 | $1.58 | $1.66 |
| November 2005 | $1.43 | $1.50 |
| October 2005 | $1.24 | $1.30 |
| September 2005 | $1.62 | $1.70 |
| August 2005 | $1.62 | $1.70 |
| July 2005 | $1.62 | $1.70 |
| June 2005 | $1.72 | $1.80 |
| May 2005 | $2.02 | $2.12 |
| April 2005 | $2.02 | $2.12 |
| March 2005 | $1.91 | $2 |
| February 2005 | $2.27 | $2.38 |
| January 2005 | $2 | $2.10 |
| December 2004 | $2 | $2.10 |
| November 2004 | $2 | $2.10 |
| October 2004 | $2 | $2.10 |
| September 2004 | $2 | $2.10 |
| August 2004 | $2.02 | $2.12 |
| July 2004 | $1.93 | $2.02 |
| June 2004 | $2.02 | $2.12 |
| May 2004 | $2.10 | $2.20 |
| April 2004 | $2.06 | $2.16 |
| March 2004 | $1.79 | $1.88 |
| February 2004 | $2.04 | $2.14 |
| January 2004 | $1.81 | $1.90 |
| December 2003 | $1.97 | $2.06 |
| November 2003 | $1.93 | $2.02 |
| October 2003 | $2 | $2.10 |
| September 2003 | $2.18 | $2.28 |
| August 2003 | $2.20 | $2.30 |
| July 2003 | $1.55 | $1.62 |
| June 2003 | $1.45 | $1.52 |
| May 2003 | $1.05 | $1.10 |
| April 2003 | $0.12 | $0.12 |
| March 2003 | $0.29 | $0.30 |
| February 2003 | $0.24 | $0.25 |
| January 2003 | $0.19 | $0.20 |
| December 2002 | $0.19 | $0.20 |
| November 2002 | $0.19 | $0.20 |
| October 2002 | $0.29 | $0.30 |
| September 2002 | $0.33 | $0.35 |
| August 2002 | $0.29 | $0.30 |
| July 2002 | $0.33 | $0.35 |
| June 2002 | $0.24 | $0.25 |
| May 2002 | $0.14 | $0.15 |
| April 2002 | $0.24 | $0.25 |
| March 2002 | $0.14 | $0.15 |
| February 2002 | $0.29 | $0.30 |
| January 2002 | $0.19 | $0.20 |
| December 2001 | $0.14 | $0.15 |
| November 2001 | $0.14 | $0.15 |
| October 2001 | $0.14 | $0.15 |
| September 2001 | $0.19 | $0.20 |
| August 2001 | $0.19 | $0.20 |
| July 2001 | $0.24 | $0.25 |
| June 2001 | $0.24 | $0.25 |
| May 2001 | $0.24 | $0.25 |
| April 2001 | $0.33 | $0.35 |
| March 2001 | $0.24 | $0.25 |
| February 2001 | $0.38 | $0.40 |
| January 2001 | $0.33 | $0.35 |
| December 2000 | $0.33 | $0.35 |
| November 2000 | $0.29 | $0.30 |
| October 2000 | $0.33 | $0.35 |
| September 2000 | $0.33 | $0.35 |
| August 2000 | $0.43 | $0.45 |
| July 2000 | $0.38 | $0.40 |
| June 2000 | $0.52 | $0.55 |
| May 2000 | $0.43 | $0.45 |
| April 2000 | $0.67 | $0.70 |
| March 2000 | $0.81 | $0.85 |
| February 2000 | $71.56 | $75 |
| January 2000 | $83.97 | $88 |
SPC
Price: $21.50
52 week price:
5-year range yield:
Forward Dividend Yield: 3.56%
Payout Ratio: 117.25%
Payout Ratio Range:
Dividend Per Share: 0.77 USD
Earnings Per Share: 0.65 USD
P/E Ratio: 32.60
Exchange: NGM
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 3330
Market Capitalization: 67.8 million
Average Dividend Frequency: 1
Years Paying Dividends: 2