4293173 - Price History
Stock symbol SPLS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SPLS (4293173)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.25 | $10.25 |
| June 2023 | $10.25 | $10.25 |
| May 2023 | $10.25 | $10.25 |
| April 2023 | $10.25 | $10.25 |
| March 2023 | $10.25 | $10.25 |
| February 2023 | $10.25 | $10.25 |
| January 2023 | $10.25 | $10.25 |
| December 2022 | $10.25 | $10.25 |
| November 2022 | $10.25 | $10.25 |
| October 2022 | $10.25 | $10.25 |
| September 2022 | $10.25 | $10.25 |
| August 2022 | $10.25 | $10.25 |
| July 2022 | $10.25 | $10.25 |
| June 2022 | $10.25 | $10.25 |
| May 2022 | $10.25 | $10.25 |
| April 2022 | $10.25 | $10.25 |
| March 2022 | $10.25 | $10.25 |
| February 2022 | $10.25 | $10.25 |
| January 2022 | $10.25 | $10.25 |
| December 2021 | $10.25 | $10.25 |
| November 2021 | $10.25 | $10.25 |
| October 2021 | $10.25 | $10.25 |
| September 2021 | $10.25 | $10.25 |
| August 2021 | $10.25 | $10.25 |
| July 2021 | $10.25 | $10.25 |
| June 2021 | $10.25 | $10.25 |
| May 2021 | $10.25 | $10.25 |
| April 2021 | $10.25 | $10.25 |
| March 2021 | $10.25 | $10.25 |
| January 2021 | $10.25 | $10.25 |
| December 2020 | $10.25 | $10.25 |
| November 2020 | $10.25 | $10.25 |
| October 2020 | $10.25 | $10.25 |
| September 2020 | $10.25 | $10.25 |
| August 2020 | $10.25 | $10.25 |
| July 2020 | $10.25 | $10.25 |
| June 2020 | $10.25 | $10.25 |
| May 2020 | $10.25 | $10.25 |
| April 2020 | $10.25 | $10.25 |
| March 2020 | $10.25 | $10.25 |
| February 2020 | $10.25 | $10.25 |
| January 2020 | $10.25 | $10.25 |
| December 2019 | $10.25 | $10.25 |
| November 2019 | $10.25 | $10.25 |
| October 2019 | $10.25 | $10.25 |
| September 2019 | $10.25 | $10.25 |
| August 2019 | $10.25 | $10.25 |
| July 2019 | $10.25 | $10.25 |
| June 2019 | $10.25 | $10.25 |
| November 2017 | $10.25 | $10.25 |
| October 2017 | $10.25 | $10.25 |
| September 2017 | $10.25 | $10.25 |
| August 2017 | $10.22 | $10.22 |
| July 2017 | $10.15 | $10.15 |
| June 2017 | $10.07 | $10.07 |
| May 2017 | $8.96 | $9.08 |
| April 2017 | $9.64 | $9.77 |
| March 2017 | $8.65 | $8.77 |
| February 2017 | $8.74 | $8.99 |
| January 2017 | $8.95 | $9.20 |
| December 2016 | $8.80 | $9.05 |
| November 2016 | $9.29 | $9.67 |
| October 2016 | $7.11 | $7.40 |
| September 2016 | $8.22 | $8.55 |
| August 2016 | $8.11 | $8.56 |
| July 2016 | $8.80 | $9.29 |
| June 2016 | $8.17 | $8.62 |
| May 2016 | $8.22 | $8.80 |
| April 2016 | $9.53 | $10.20 |
| March 2016 | $10.31 | $11.03 |
| February 2016 | $8.72 | $9.45 |
| January 2016 | $8.23 | $8.92 |
| December 2015 | $8.74 | $9.47 |
| November 2015 | $11 | $12.07 |
| October 2015 | $11.84 | $12.99 |
| September 2015 | $10.69 | $11.73 |
| August 2015 | $12.82 | $14.21 |
| July 2015 | $13.28 | $14.71 |
| June 2015 | $13.82 | $15.31 |
| May 2015 | $14.76 | $16.47 |
| April 2015 | $14.62 | $16.32 |
| March 2015 | $14.60 | $16.29 |
| February 2015 | $14.92 | $16.77 |
| January 2015 | $15.17 | $17.05 |
| December 2014 | $16.12 | $18.12 |
| November 2014 | $12.42 | $14.06 |
| October 2014 | $11.20 | $12.68 |
| September 2014 | $10.69 | $12.10 |
| August 2014 | $10.22 | $11.68 |
| July 2014 | $10.14 | $11.59 |
| June 2014 | $9.49 | $10.84 |
| May 2014 | $9.74 | $11.25 |
| April 2014 | $10.82 | $12.50 |
| March 2014 | $9.82 | $11.34 |
| February 2014 | $11.64 | $13.59 |
| January 2014 | $11.28 | $13.16 |
| December 2013 | $13.62 | $15.89 |
| November 2013 | $13.21 | $15.53 |
| October 2013 | $13.72 | $16.13 |
| September 2013 | $12.46 | $14.65 |
| August 2013 | $11.73 | $13.91 |
| July 2013 | $14.36 | $17.02 |
| June 2013 | $13.39 | $15.87 |
| May 2013 | $12.56 | $15 |
| April 2013 | $11.08 | $13.23 |
| March 2013 | $11.23 | $13.42 |
| February 2013 | $10.93 | $13.17 |
| January 2013 | $11.19 | $13.48 |
| December 2012 | $9.46 | $11.40 |
| November 2012 | $9.62 | $11.70 |
| October 2012 | $9.46 | $11.52 |
| September 2012 | $9.47 | $11.52 |
| August 2012 | $8.89 | $10.92 |
| July 2012 | $10.37 | $12.74 |
| June 2012 | $10.63 | $13.05 |
| May 2012 | $10.61 | $13.14 |
| April 2012 | $12.43 | $15.40 |
| March 2012 | $13.07 | $16.19 |
| February 2012 | $11.76 | $14.66 |
| January 2012 | $11.73 | $14.63 |
| December 2011 | $11.14 | $13.89 |
| November 2011 | $11.48 | $14.41 |
| October 2011 | $11.91 | $14.96 |
| September 2011 | $10.59 | $13.30 |
| August 2011 | $11.66 | $14.74 |
| July 2011 | $12.70 | $16.06 |
| June 2011 | $12.49 | $15.80 |
| May 2011 | $13.21 | $16.82 |
| April 2011 | $16.61 | $21.14 |
| March 2011 | $15.26 | $19.42 |
| February 2011 | $16.65 | $21.30 |
| January 2011 | $17.44 | $22.31 |
| December 2010 | $17.80 | $22.77 |
| November 2010 | $17.14 | $22.01 |
| October 2010 | $15.98 | $20.52 |
| September 2010 | $16.29 | $20.92 |
| August 2010 | $13.77 | $17.77 |
| July 2010 | $15.76 | $20.33 |
| June 2010 | $14.76 | $19.05 |
| May 2010 | $16.61 | $21.52 |
| April 2010 | $18.16 | $23.54 |
| March 2010 | $18.06 | $23.41 |
| February 2010 | $19.80 | $25.76 |
| January 2010 | $18.04 | $23.46 |
| December 2009 | $18.90 | $24.59 |
| November 2009 | $17.87 | $23.32 |
| October 2009 | $16.63 | $21.70 |
| September 2009 | $17.79 | $23.22 |
| August 2009 | $16.50 | $21.61 |
| July 2009 | $16.05 | $21.02 |
| June 2009 | $15.41 | $20.18 |
| May 2009 | $15.55 | $20.46 |
| April 2009 | $15.68 | $20.62 |
| March 2009 | $13.77 | $18.11 |
| February 2009 | $12.07 | $15.95 |
| January 2009 | $12.06 | $15.94 |
| December 2008 | $13.56 | $17.92 |
| November 2008 | $13.14 | $17.36 |
| October 2008 | $14.70 | $19.43 |
| September 2008 | $17.02 | $22.50 |
| August 2008 | $18.31 | $24.20 |
| July 2008 | $17.02 | $22.50 |
| June 2008 | $17.97 | $23.75 |
| May 2008 | $17.74 | $23.45 |
| April 2008 | $16.42 | $21.70 |
| March 2008 | $16.73 | $22.11 |
| February 2008 | $16.60 | $22.25 |
| January 2008 | $17.86 | $23.94 |
| December 2007 | $17.21 | $23.07 |
| November 2007 | $17.68 | $23.70 |
| October 2007 | $17.41 | $23.34 |
| September 2007 | $16.03 | $21.49 |
| August 2007 | $17.72 | $23.75 |
| July 2007 | $17.17 | $23.02 |
| June 2007 | $17.70 | $23.73 |
| May 2007 | $18.69 | $25.06 |
| April 2007 | $18.50 | $24.80 |
| March 2007 | $19.28 | $25.84 |
| February 2007 | $19.48 | $26.40 |
| January 2007 | $18.97 | $25.72 |
| December 2006 | $19.70 | $26.70 |
| November 2006 | $18.79 | $25.47 |
| October 2006 | $19.34 | $26.22 |
| September 2006 | $17.95 | $24.33 |
| August 2006 | $16.78 | $22.75 |
| July 2006 | $15.95 | $21.62 |
| June 2006 | $17.96 | $24.35 |
| May 2006 | $17.31 | $23.47 |
| April 2006 | $19.48 | $26.41 |
| March 2006 | $18.83 | $25.52 |
| February 2006 | $17.95 | $24.54 |
| January 2006 | $17.34 | $23.71 |
| December 2005 | $16.61 | $22.71 |
| November 2005 | $16.89 | $23.10 |
| October 2005 | $16.62 | $22.73 |
| September 2005 | $15.59 | $21.32 |
| August 2005 | $16.04 | $21.93 |
| July 2005 | $16.65 | $22.77 |
| June 2005 | $15.57 | $21.29 |
| May 2005 | $15.77 | $21.56 |
| April 2005 | $13.95 | $19.07 |
| March 2005 | $15.32 | $20.95 |
| February 2005 | $15.24 | $21.01 |
| January 2005 | $15.83 | $21.83 |
| December 2004 | $16.30 | $22.47 |
| November 2004 | $15.43 | $21.27 |
| October 2004 | $14.38 | $19.83 |
| September 2004 | $14.42 | $19.88 |
| August 2004 | $13.87 | $19.12 |
| July 2004 | $13.96 | $19.25 |
| June 2004 | $14.22 | $19.61 |
| May 2004 | $13.34 | $18.39 |
| April 2004 | $12.44 | $17.15 |
| March 2004 | $12.15 | $16.88 |
| February 2004 | $12.55 | $17.43 |
| January 2004 | $12.77 | $17.74 |
| December 2003 | $13.10 | $18.20 |
| November 2003 | $13.01 | $18.07 |
| October 2003 | $12.82 | $17.81 |
| September 2003 | $11.44 | $15.89 |
| August 2003 | $11.86 | $16.48 |
| July 2003 | $9.67 | $13.43 |
| June 2003 | $8.81 | $12.23 |
| May 2003 | $9.31 | $12.93 |
| April 2003 | $9.14 | $12.69 |
| March 2003 | $8.80 | $12.22 |
| February 2003 | $8.31 | $11.54 |
| January 2003 | $8.24 | $11.45 |
| December 2002 | $8.78 | $12.20 |
| November 2002 | $9.26 | $12.87 |
| October 2002 | $7.40 | $10.28 |
| September 2002 | $6.14 | $8.53 |
| August 2002 | $6.67 | $9.27 |
| July 2002 | $8.01 | $11.13 |
| June 2002 | $9.46 | $13.13 |
| May 2002 | $10.12 | $14.05 |
| April 2002 | $9.58 | $13.31 |
| March 2002 | $9.58 | $13.31 |
| February 2002 | $9.44 | $13.11 |
| January 2002 | $8.74 | $12.15 |
| December 2001 | $8.98 | $12.47 |
| November 2001 | $8.45 | $11.73 |
| October 2001 | $7 | $9.72 |
| September 2001 | $6.41 | $8.90 |
| August 2001 | $7.22 | $10.03 |
| July 2001 | $7.19 | $9.99 |
| June 2001 | $7.67 | $10.66 |
| May 2001 | $6.96 | $9.67 |
| April 2001 | $7.81 | $10.85 |
| March 2001 | $7.14 | $9.92 |
| February 2001 | $7.14 | $9.92 |
| January 2001 | $7.95 | $11.04 |
| December 2000 | $5.67 | $7.88 |
| November 2000 | $5.76 | $8 |
| October 2000 | $6.84 | $9.50 |
| September 2000 | $6.81 | $9.46 |
| August 2000 | $7.38 | $10.25 |
| July 2000 | $6.63 | $9.21 |
| June 2000 | $7.38 | $10.25 |
| May 2000 | $7.08 | $9.83 |
| April 2000 | $9.15 | $12.71 |
| March 2000 | $9.60 | $13.33 |
| February 2000 | $12.96 | $18 |
| January 2000 | $11.43 | $15.88 |
| December 1999 | $9.96 | $13.83 |
| November 1999 | $11.28 | $15.67 |
| October 1999 | $10.65 | $14.79 |
| September 1999 | $10.47 | $14.54 |
| August 1999 | $10.44 | $14.50 |
| July 1999 | $13.86 | $19.25 |
| June 1999 | $14.85 | $20.62 |
| May 1999 | $13.80 | $19.17 |
| April 1999 | $14.40 | $20 |
| March 1999 | $15.78 | $21.92 |
| February 1999 | $14.11 | $19.60 |
| January 1999 | $13.74 | $19.08 |
| December 1998 | $13.98 | $19.42 |
| November 1998 | $11.18 | $15.53 |
| October 1998 | $10.44 | $14.50 |
| September 1998 | $9.40 | $13.06 |
| August 1998 | $8.68 | $12.06 |
| July 1998 | $10.52 | $14.61 |
| June 1998 | $9.26 | $12.86 |
| May 1998 | $8.04 | $11.17 |
| April 1998 | $7.90 | $10.97 |
| March 1998 | $7.42 | $10.31 |
| February 1998 | $6.76 | $9.39 |
| January 1998 | $5.81 | $8.07 |
| December 1997 | $5.92 | $8.22 |
| November 1997 | $6.01 | $8.35 |
| October 1997 | $5.60 | $7.78 |
| September 1997 | $5.89 | $8.19 |
| August 1997 | $5.01 | $6.96 |
| July 1997 | $5.36 | $7.44 |
| June 1997 | $4.96 | $6.89 |
| May 1997 | $4.69 | $6.52 |
| April 1997 | $3.84 | $5.33 |
| March 1997 | $4.29 | $5.96 |
| February 1997 | $4.61 | $6.41 |
| January 1997 | $4.37 | $6.07 |
| December 1996 | $3.85 | $5.35 |
| November 1996 | $4.21 | $5.85 |
| October 1996 | $3.97 | $5.52 |
| September 1996 | $4.73 | $6.57 |
| August 1996 | $4.21 | $5.85 |
| July 1996 | $3.55 | $4.93 |
| June 1996 | $4.16 | $5.78 |
| May 1996 | $4.27 | $5.93 |
| April 1996 | $4.05 | $5.63 |
| March 1996 | $4.35 | $6.04 |
| February 1996 | $3.68 | $5.11 |
| January 1996 | $3.50 | $4.86 |
| December 1995 | $3.47 | $4.81 |
| November 1995 | $3.63 | $5.04 |
| October 1995 | $3.79 | $5.26 |
| September 1995 | $4.02 | $5.58 |
| August 1995 | $3.64 | $5.06 |
| July 1995 | $3.20 | $4.44 |
| June 1995 | $2.74 | $3.80 |
| May 1995 | $2.68 | $3.72 |
| April 1995 | $2.29 | $3.18 |
| March 1995 | $2.50 | $3.47 |
| February 1995 | $2.30 | $3.19 |
| January 1995 | $2.39 | $3.33 |
| December 1994 | $2.35 | $3.26 |
| November 1994 | $2.06 | $2.86 |
| October 1994 | $2.18 | $3.03 |
| September 1994 | $2.08 | $2.89 |
| August 1994 | $1.94 | $2.70 |
| July 1994 | $1.64 | $2.28 |
| June 1994 | $1.71 | $2.37 |
| May 1994 | $1.83 | $2.55 |
| April 1994 | $1.75 | $2.44 |
| March 1994 | $1.59 | $2.21 |
| February 1994 | $1.94 | $2.70 |
| January 1994 | $1.84 | $2.56 |
| December 1993 | $1.61 | $2.24 |
| November 1993 | $1.49 | $2.06 |
| October 1993 | $1.42 | $1.98 |
| September 1993 | $1.57 | $2.19 |
| August 1993 | $1.23 | $1.71 |
| July 1993 | $1.11 | $1.54 |
| June 1993 | $1.35 | $1.88 |
| May 1993 | $1.43 | $1.98 |
| April 1993 | $1.18 | $1.64 |
| March 1993 | $1.46 | $2.03 |
| February 1993 | $1.40 | $1.95 |
| January 1993 | $1.62 | $2.25 |
| December 1992 | $1.74 | $2.41 |
| November 1992 | $1.69 | $2.34 |
| October 1992 | $1.55 | $2.15 |
| September 1992 | $1.49 | $2.06 |
| August 1992 | $1.21 | $1.68 |
| July 1992 | $1.37 | $1.90 |
| June 1992 | $1.32 | $1.83 |
| May 1992 | $1.31 | $1.81 |
| April 1992 | $1.25 | $1.74 |
| March 1992 | $1.29 | $1.79 |
| February 1992 | $1.41 | $1.96 |
| January 1992 | $1.41 | $1.96 |
| December 1991 | $1.19 | $1.65 |
| November 1991 | $0.98 | $1.36 |
| October 1991 | $1.02 | $1.42 |
| September 1991 | $0.97 | $1.35 |
| August 1991 | $0.85 | $1.19 |
| July 1991 | $0.83 | $1.16 |
| June 1991 | $0.76 | $1.05 |
| May 1991 | $0.83 | $1.15 |
| April 1991 | $0.84 | $1.16 |
| March 1991 | $0.70 | $0.97 |
| February 1991 | $0.55 | $0.76 |
| January 1991 | $0.52 | $0.72 |
| December 1990 | $0.47 | $0.65 |
| November 1990 | $0.53 | $0.74 |
| October 1990 | $0.44 | $0.61 |
| September 1990 | $0.42 | $0.59 |
| August 1990 | $0.46 | $0.64 |
| July 1990 | $0.54 | $0.75 |
| June 1990 | $0.67 | $0.93 |
| May 1990 | $0.70 | $0.97 |
| April 1990 | $0.60 | $0.83 |
| March 1990 | $0.55 | $0.77 |
| February 1990 | $0.45 | $0.62 |
| January 1990 | $0.44 | $0.61 |
| December 1989 | $0.51 | $0.71 |
| November 1989 | $0.47 | $0.65 |
| October 1989 | $0.46 | $0.64 |
| September 1989 | $0.54 | $0.75 |
| August 1989 | $0.60 | $0.84 |
| July 1989 | $0.57 | $0.79 |
| June 1989 | $0.65 | $0.91 |
| May 1989 | $0.66 | $0.92 |
SPLS
Price: $10.25
52 week price:
Dividend Yield: 4.69%
Forward Dividend Yield: 4.68%
Payout Ratio Range:
Earnings Per Share: -2.35 USD
P/E Ratio: 15.04
Exchange: YHD
Sector: Consumer Services
Industry: Other Specialty Stores
Volume: 9.8 million
Ebitda: 1.2 billionMarket Capitalization: 6.7 billion