SPIRENT COMMUNICATIONS SPON ADR - Price History
Monthly price history for SPMYY (SPIRENT COMMUNICATIONS SPON ADR)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.64 | $9.64 |
| April 2024 | $9.64 | $9.64 |
| March 2024 | $10.10 | $10.10 |
| February 2024 | $5.47 | $5.47 |
| January 2024 | $6.11 | $6.11 |
| December 2023 | $6.40 | $6.40 |
| November 2023 | $5.29 | $5.29 |
| October 2023 | $4.81 | $4.81 |
| September 2023 | $6.75 | $6.75 |
| August 2023 | $7.88 | $7.88 |
| July 2023 | $8.59 | $8.71 |
| June 2023 | $8.38 | $8.49 |
| May 2023 | $9.08 | $9.20 |
| April 2023 | $9.12 | $9.25 |
| March 2023 | $8.82 | $8.94 |
| February 2023 | $10.15 | $10.53 |
| January 2023 | $10.88 | $11.28 |
| December 2022 | $12.62 | $13.09 |
| November 2022 | $12.79 | $13.26 |
| October 2022 | $11.84 | $12.28 |
| September 2022 | $12.20 | $12.65 |
| August 2022 | $11.22 | $11.63 |
| July 2022 | $12.92 | $13.50 |
| June 2022 | $11.15 | $11.65 |
| May 2022 | $10.99 | $11.48 |
| April 2022 | $11.38 | $11.89 |
| March 2022 | $12.16 | $12.71 |
| February 2022 | $12.06 | $12.78 |
| January 2022 | $11.89 | $12.60 |
| December 2021 | $13.78 | $14.60 |
| November 2021 | $13.54 | $14.35 |
| October 2021 | $14.54 | $15.40 |
| September 2021 | $14.79 | $15.67 |
| August 2021 | $15.57 | $16.50 |
| July 2021 | $13.30 | $14.18 |
| June 2021 | $12.76 | $13.60 |
| May 2021 | $13.14 | $14 |
| April 2021 | $13.46 | $14.35 |
| March 2021 | $12.17 | $12.97 |
| February 2021 | $12.09 | $13.31 |
| January 2021 | $12.33 | $13.58 |
| December 2020 | $12.85 | $14.15 |
| November 2020 | $12.40 | $13.65 |
| October 2020 | $13.44 | $14.80 |
| September 2020 | $13.40 | $14.75 |
| August 2020 | $14.49 | $15.95 |
| July 2020 | $13.14 | $14.54 |
| June 2020 | $10.43 | $11.55 |
| May 2020 | $10.76 | $11.91 |
| April 2020 | $11.16 | $12.35 |
| March 2020 | $9.24 | $10.23 |
| February 2020 | $9.80 | $11 |
| January 2020 | $10.46 | $11.75 |
| December 2019 | $11.58 | $13 |
| November 2019 | $9.84 | $11.05 |
| October 2019 | $9.04 | $10.15 |
| September 2019 | $8.89 | $9.98 |
| August 2019 | $7.85 | $8.82 |
| July 2019 | $7.16 | $8.11 |
| June 2019 | $6.94 | $7.87 |
| May 2019 | $7.24 | $8.20 |
| April 2019 | $7.06 | $8 |
| March 2019 | $6.85 | $7.76 |
| February 2019 | $7 | $8.04 |
| January 2019 | $6.89 | $7.92 |
| December 2018 | $5.14 | $5.91 |
| November 2018 | $5.17 | $5.94 |
| October 2018 | $5.16 | $5.93 |
| September 2018 | $6.09 | $7 |
| August 2018 | $5.59 | $6.42 |
| July 2018 | $5.33 | $6.20 |
| June 2018 | $5.10 | $5.93 |
| May 2018 | $5.13 | $5.97 |
| April 2018 | $5.44 | $6.33 |
| March 2018 | $5.49 | $6.38 |
| February 2018 | $4.73 | $5.76 |
| January 2018 | $4.57 | $5.56 |
| December 2017 | $4.40 | $5.35 |
| November 2017 | $4.37 | $5.31 |
| October 2017 | $4.11 | $5 |
| September 2017 | $4.11 | $5 |
| August 2017 | $4.22 | $5.14 |
| July 2017 | $5.11 | $6.30 |
| June 2017 | $4.97 | $6.13 |
| May 2017 | $5.11 | $6.30 |
| April 2017 | $4.83 | $5.96 |
| March 2017 | $4.74 | $5.85 |
| February 2017 | $4.12 | $5.16 |
| January 2017 | $3.78 | $4.74 |
| December 2016 | $3.77 | $4.73 |
| November 2016 | $2.97 | $3.73 |
| October 2016 | $3.32 | $4.17 |
| September 2016 | $3.49 | $4.38 |
| August 2016 | $3.51 | $4.40 |
| July 2016 | $3.42 | $4.35 |
| June 2016 | $3.11 | $3.95 |
| May 2016 | $3.63 | $4.61 |
| April 2016 | $3.67 | $4.67 |
| March 2016 | $3.85 | $4.90 |
| February 2016 | $3.45 | $4.47 |
| January 2016 | $3.28 | $4.25 |
| December 2015 | $3.37 | $4.36 |
| November 2015 | $3.12 | $4.04 |
| October 2015 | $3.49 | $4.52 |
| September 2015 | $3.60 | $4.66 |
| August 2015 | $3.73 | $4.83 |
| July 2015 | $4.39 | $5.76 |
| June 2015 | $4.26 | $5.59 |
| May 2015 | $4.21 | $5.52 |
| April 2015 | $4.10 | $5.38 |
| March 2015 | $3.83 | $5.02 |
| February 2015 | $4.20 | $5.60 |
| January 2015 | $3.82 | $5.09 |
| December 2014 | $3.42 | $4.55 |
| November 2014 | $3.17 | $4.22 |
| October 2014 | $3.68 | $4.90 |
| September 2014 | $5.01 | $6.67 |
| August 2014 | $5.10 | $6.78 |
| July 2014 | $5 | $6.72 |
| June 2014 | $4.84 | $6.50 |
| May 2014 | $5.10 | $6.85 |
| April 2014 | $4.90 | $6.59 |
| March 2014 | $4.84 | $6.50 |
| February 2014 | $5.37 | $7.30 |
| January 2014 | $4.72 | $6.41 |
| December 2013 | $4.93 | $6.70 |
| November 2013 | $5.14 | $6.98 |
| October 2013 | $5.16 | $7.01 |
| September 2013 | $6.10 | $8.29 |
| August 2013 | $5.48 | $7.45 |
| July 2013 | $5.57 | $7.62 |
| June 2013 | $6.14 | $8.40 |
| May 2013 | $5.76 | $7.89 |
| April 2013 | $5.60 | $7.66 |
| March 2013 | $6.51 | $8.91 |
| February 2013 | $7.33 | $10.12 |
| January 2013 | $7.07 | $9.76 |
| December 2012 | $7.16 | $9.88 |
| November 2012 | $7.10 | $9.80 |
| October 2012 | $7.09 | $9.78 |
| September 2012 | $7.16 | $9.88 |
| August 2012 | $7.16 | $9.88 |
| July 2012 | $7.37 | $10.23 |
| June 2012 | $7.20 | $9.99 |
| May 2012 | $7.18 | $9.97 |
| April 2012 | $7.56 | $10.50 |
| March 2012 | $7.32 | $10.16 |
| February 2012 | $6.15 | $8.60 |
| January 2012 | $5.40 | $7.55 |
| December 2011 | $5.14 | $7.19 |
| November 2011 | $5.58 | $7.80 |
| October 2011 | $6.10 | $8.53 |
| September 2011 | $5.55 | $7.75 |
| August 2011 | $5.78 | $8.07 |
| July 2011 | $6.03 | $8.47 |
| June 2011 | $6.78 | $9.52 |
| May 2011 | $7.28 | $10.23 |
| April 2011 | $6.87 | $9.65 |
| March 2011 | $6.35 | $8.92 |
| February 2011 | $7.17 | $10.13 |
| January 2011 | $6.47 | $9.15 |
| December 2010 | $6.49 | $9.18 |
| November 2010 | $6.72 | $9.50 |
| October 2010 | $6.50 | $9.19 |
| September 2010 | $6.33 | $8.94 |
| August 2010 | $5.58 | $7.89 |
| July 2010 | $5.65 | $8.02 |
| June 2010 | $4.73 | $6.72 |
| May 2010 | $4.41 | $6.27 |
| April 2010 | $5.20 | $7.39 |
| March 2010 | $5.27 | $7.49 |
| February 2010 | $4.44 | $6.34 |
| January 2010 | $4.88 | $6.97 |
| December 2009 | $4.61 | $6.59 |
| November 2009 | $4.49 | $6.42 |
| October 2009 | $4.24 | $6.05 |
| September 2009 | $3.83 | $5.47 |
| August 2009 | $3.78 | $5.39 |
| July 2009 | $3.18 | $4.57 |
| June 2009 | $2.90 | $4.17 |
| May 2009 | $3.01 | $4.33 |
| April 2009 | $2.31 | $3.32 |
| March 2009 | $1.97 | $2.84 |
| February 2009 | $1.80 | $2.62 |
| January 2009 | $1.50 | $2.19 |
| December 2008 | $1.43 | $2.08 |
| November 2008 | $2.03 | $2.97 |
| October 2008 | $2.32 | $3.38 |
| September 2008 | $3.42 | $5 |
| August 2008 | $4 | $5.84 |
| July 2008 | $3.40 | $5 |
| June 2008 | $3.61 | $5.30 |
| May 2008 | $3.54 | $5.20 |
| April 2008 | $3.82 | $5.60 |
| March 2008 | $3.44 | $5.05 |
| February 2008 | $3.17 | $4.66 |
| January 2008 | $2.94 | $4.31 |
| December 2007 | $3.42 | $5.02 |
| November 2007 | $3.63 | $5.32 |
| October 2007 | $3.95 | $5.80 |
| September 2007 | $3.35 | $4.92 |
| August 2007 | $3.62 | $5.30 |
| July 2007 | $3.82 | $5.61 |
| June 2007 | $3.99 | $5.85 |
| May 2007 | $3.97 | $5.82 |
| April 2007 | $3.88 | $5.70 |
| March 2007 | $3.31 | $4.86 |
| February 2007 | $3.24 | $4.75 |
| January 2007 | $3.22 | $4.72 |
| December 2006 | $3.03 | $4.44 |
| November 2006 | $2.80 | $4.11 |
| October 2006 | $2.92 | $4.28 |
| September 2006 | $2.62 | $3.84 |
| August 2006 | $2.35 | $3.45 |
| July 2006 | $1.67 | $2.45 |
| June 2006 | $1.87 | $2.75 |
| May 2006 | $2.24 | $3.29 |
| April 2006 | $2 | $2.93 |
| March 2006 | $2.13 | $3.13 |
| February 2006 | $2.27 | $3.33 |
| January 2006 | $2.46 | $3.61 |
| December 2005 | $2.26 | $3.31 |
| November 2005 | $2.21 | $3.24 |
| October 2005 | $2.06 | $3.02 |
| September 2005 | $2.44 | $3.58 |
| August 2005 | $2.62 | $3.85 |
| July 2005 | $2.46 | $3.61 |
| June 2005 | $2.35 | $3.45 |
| May 2005 | $2.32 | $3.40 |
| April 2005 | $2.10 | $3.08 |
| March 2005 | $3.25 | $4.77 |
| February 2005 | $3.51 | $5.15 |
| January 2005 | $3.38 | $4.96 |
| December 2004 | $3.82 | $5.60 |
| November 2004 | $3.67 | $5.38 |
| October 2004 | $3.15 | $4.62 |
| September 2004 | $2.93 | $4.30 |
| August 2004 | $2.66 | $3.90 |
| July 2004 | $2.77 | $4.07 |
| June 2004 | $3.34 | $4.91 |
| May 2004 | $3.24 | $4.75 |
| April 2004 | $3.22 | $4.72 |
| March 2004 | $3.78 | $5.55 |
| February 2004 | $4.48 | $6.57 |
| January 2004 | $3.90 | $5.72 |
| December 2003 | $2.76 | $4.05 |
| November 2003 | $3 | $4.40 |
| October 2003 | $2.96 | $4.34 |
| September 2003 | $2.49 | $3.66 |
| August 2003 | $1.98 | $2.91 |
| July 2003 | $1.59 | $2.33 |
| June 2003 | $1.16 | $1.70 |
| May 2003 | $1.26 | $1.85 |
| April 2003 | $0.92 | $1.35 |
| March 2003 | $0.68 | $1 |
| February 2003 | $0.52 | $0.76 |
| January 2003 | $0.98 | $1.44 |
| December 2002 | $0.67 | $0.98 |
| November 2002 | $0.74 | $1.09 |
| October 2002 | $0.52 | $0.77 |
| September 2002 | $1.53 | $2.35 |
| August 2002 | $2.66 | $4.10 |
| July 2002 | $3.12 | $4.80 |
| June 2002 | $3.41 | $5.25 |
| May 2002 | $4.45 | $6.85 |
| April 2002 | $3.79 | $6 |
| March 2002 | $4.99 | $7.90 |
| February 2002 | $4.76 | $7.55 |
| January 2002 | $5.90 | $9.35 |
| December 2001 | $5.68 | $9 |
| November 2001 | $6.18 | $9.80 |
| October 2001 | $4.36 | $6.90 |
| September 2001 | $3.48 | $5.60 |
| August 2001 | $4.67 | $7.50 |
| July 2001 | $6.78 | $10.90 |
SPMYY
Price: $9.64
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 1.10%
Payout Ratio: 23.00%
Payout Ratio Range:
Dividend Per Share: 0.11 USD
Earnings Per Share: 0.17 USD
P/E Ratio: 12.83
Exchange: PNK
Sector: Technology
Industry: Software - Infrastructure
Volume: 984
Ebitda: 71.2 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 30.00%
DGR5: 22.19%
DGR10: 26.40%