Get 20% lifetime commission for referring investors to digrin.com
here.
Spirent Communications plc - Price History
Stock symbol SPNUF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SPNUF (Spirent Communications plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.66 | $1.66 |
| December 2023 | $1.66 | $1.66 |
| November 2023 | $1.35 | $1.35 |
| October 2023 | $1.14 | $1.14 |
| September 2023 | $1.71 | $1.71 |
| August 2023 | $1.93 | $1.93 |
| July 2023 | $2.20 | $2.20 |
| June 2023 | $2.20 | $2.20 |
| May 2023 | $2.23 | $2.23 |
| April 2023 | $2.08 | $2.11 |
| March 2023 | $2.11 | $2.11 |
| February 2023 | $2.56 | $2.62 |
| January 2023 | $2.58 | $2.64 |
| December 2022 | $3.08 | $3.15 |
| November 2022 | $3.21 | $3.29 |
| October 2022 | $2.82 | $2.89 |
| September 2022 | $3.13 | $3.25 |
| August 2022 | $3.17 | $3.25 |
| July 2022 | $2.80 | $2.89 |
| June 2022 | $2.78 | $2.87 |
| May 2022 | $2.74 | $2.83 |
| April 2022 | $2.73 | $2.82 |
| March 2022 | $3.02 | $3.12 |
| February 2022 | $2.99 | $3.13 |
| January 2022 | $3.03 | $3.17 |
| December 2021 | $3.55 | $3.72 |
| November 2021 | $3.64 | $3.82 |
| October 2021 | $3.77 | $4 |
| September 2021 | $3.82 | $4 |
| August 2021 | $3.73 | $3.91 |
| July 2021 | $3.56 | $3.75 |
| June 2021 | $3.36 | $3.54 |
| May 2021 | $3.28 | $3.45 |
| April 2021 | $3.40 | $3.58 |
| March 2021 | $3.04 | $3.32 |
| February 2021 | $3.10 | $3.38 |
| January 2021 | $3.02 | $3.30 |
| December 2020 | $3.35 | $3.65 |
| November 2020 | $3.21 | $3.50 |
| October 2020 | $3.47 | $3.79 |
| September 2020 | $3.26 | $3.56 |
| August 2020 | $3.60 | $3.93 |
| July 2020 | $3.29 | $3.61 |
| June 2020 | $2.56 | $2.81 |
| May 2020 | $2.74 | $3 |
| April 2020 | $2.78 | $3.04 |
| March 2020 | $1.63 | $1.79 |
| February 2020 | $2.92 | $3.25 |
| January 2020 | $2.67 | $2.97 |
| December 2019 | $2.94 | $3.27 |
| November 2019 | $2.47 | $2.74 |
| October 2019 | $2.29 | $2.54 |
| September 2019 | $2.26 | $2.51 |
| August 2019 | $2 | $2.23 |
| July 2019 | $1.77 | $1.99 |
| June 2019 | $1.73 | $1.94 |
| May 2019 | $1.78 | $1.99 |
| April 2019 | $1.82 | $2.04 |
| March 2019 | $1.72 | $1.93 |
| February 2019 | $1.65 | $1.88 |
| January 2019 | $1.72 | $1.95 |
| December 2018 | $1.32 | $1.50 |
| November 2018 | $1.42 | $1.61 |
| October 2018 | $1.33 | $1.51 |
| September 2018 | $1.54 | $1.75 |
| August 2018 | $1.37 | $1.56 |
| July 2018 | $1.29 | $1.48 |
| June 2018 | $1.29 | $1.48 |
| May 2018 | $1.33 | $1.52 |
| April 2018 | $1.44 | $1.65 |
| March 2018 | $1.42 | $1.63 |
| February 2018 | $1.14 | $1.37 |
| January 2018 | $1.18 | $1.41 |
| December 2017 | $1.16 | $1.40 |
| November 2017 | $1.16 | $1.39 |
| October 2017 | $0.99 | $1.19 |
| September 2017 | $1.08 | $1.30 |
| August 2017 | $1.01 | $1.21 |
| July 2017 | $1.27 | $1.53 |
| June 2017 | $1.26 | $1.53 |
| May 2017 | $1.23 | $1.48 |
| April 2017 | $1.22 | $1.48 |
| March 2017 | $1.22 | $1.48 |
| February 2017 | $1.04 | $1.29 |
| January 2017 | $1.03 | $1.27 |
| December 2016 | $0.88 | $1.09 |
| November 2016 | $0.78 | $0.96 |
| October 2016 | $0.83 | $1.02 |
| September 2016 | $0.83 | $1.02 |
| August 2016 | $0.92 | $1.14 |
| July 2016 | $0.76 | $0.95 |
| June 2016 | $0.78 | $0.98 |
| May 2016 | $0.92 | $1.16 |
| April 2016 | $0.91 | $1.14 |
| March 2016 | $1.03 | $1.29 |
| February 2016 | $0.90 | $1.14 |
| January 2016 | $0.82 | $1.04 |
| December 2015 | $0.86 | $1.09 |
| November 2015 | $0.80 | $1.02 |
| October 2015 | $0.92 | $1.17 |
| September 2015 | $0.95 | $1.21 |
| August 2015 | $0.96 | $1.22 |
| July 2015 | $1.12 | $1.45 |
| June 2015 | $1.17 | $1.51 |
| May 2015 | $1.02 | $1.32 |
| April 2015 | $1.07 | $1.38 |
| March 2015 | $1.03 | $1.33 |
| February 2015 | $1.05 | $1.38 |
| January 2015 | $1.01 | $1.32 |
| December 2014 | $0.86 | $1.13 |
| November 2014 | $0.81 | $1.06 |
| October 2014 | $0.93 | $1.22 |
| September 2014 | $1.34 | $1.75 |
| August 2014 | $1.28 | $1.68 |
| July 2014 | $1.29 | $1.71 |
| June 2014 | $1.24 | $1.64 |
| May 2014 | $1.21 | $1.60 |
| April 2014 | $1.23 | $1.62 |
| March 2014 | $1.26 | $1.67 |
| February 2014 | $1.36 | $1.82 |
| January 2014 | $1.23 | $1.65 |
| December 2013 | $1.26 | $1.68 |
| November 2013 | $1.25 | $1.67 |
| October 2013 | $1.48 | $1.99 |
| September 2013 | $1.52 | $2.04 |
| August 2013 | $1.52 | $2.04 |
| July 2013 | $1.52 | $2.04 |
| June 2013 | $1.51 | $2.04 |
| May 2013 | $1.46 | $1.97 |
| April 2013 | $1.70 | $2.29 |
| March 2013 | $1.70 | $2.29 |
| February 2013 | $1.68 | $2.29 |
| January 2013 | $1.73 | $2.36 |
| December 2012 | $1.75 | $2.39 |
| November 2012 | $1.62 | $2.21 |
| October 2012 | $1.76 | $2.40 |
| September 2012 | $1.94 | $2.65 |
| August 2012 | $1.80 | $2.46 |
| July 2012 | $1.81 | $2.48 |
| June 2012 | $1.92 | $2.63 |
| May 2012 | $1.85 | $2.54 |
| April 2012 | $1.95 | $2.67 |
| March 2012 | $1.84 | $2.52 |
| February 2012 | $1.52 | $2.10 |
| January 2012 | $1.36 | $1.87 |
| December 2011 | $1.35 | $1.86 |
| October 2011 | $1.49 | $2.06 |
| September 2011 | $1.44 | $1.98 |
| August 2011 | $1.48 | $2.05 |
| July 2011 | $6.26 | $8.68 |
| June 2011 | $1.70 | $2.36 |
| May 2011 | $1.70 | $2.36 |
| April 2011 | $1.57 | $2.17 |
| March 2011 | $1.61 | $2.23 |
| February 2011 | $1.82 | $2.53 |
| January 2011 | $1.52 | $2.11 |
| December 2010 | $1.62 | $2.25 |
| November 2010 | $1.60 | $2.22 |
| October 2010 | $1.62 | $2.26 |
| September 2010 | $1.58 | $2.20 |
| August 2010 | $1.35 | $1.88 |
| July 2010 | $1.41 | $1.97 |
| June 2010 | $1.17 | $1.63 |
| May 2010 | $1.02 | $1.42 |
| April 2010 | $1.28 | $1.79 |
| March 2010 | $1.29 | $1.80 |
| February 2010 | $1.21 | $1.70 |
| January 2010 | $1.14 | $1.60 |
| December 2009 | $1.11 | $1.56 |
| November 2009 | $1.14 | $1.60 |
| October 2009 | $1.07 | $1.50 |
| September 2009 | $1.02 | $1.43 |
| August 2009 | $0.93 | $1.30 |
| July 2009 | $0.71 | $0.99 |
| June 2009 | $0.78 | $1.09 |
| May 2009 | $0.76 | $1.06 |
| April 2009 | $0.58 | $0.82 |
| January 2009 | $0.27 | $0.38 |
| December 2008 | $0.32 | $0.45 |
| November 2008 | $0.55 | $0.77 |
| October 2008 | $0.66 | $0.92 |
| September 2008 | $0.93 | $1.31 |
| August 2008 | $1 | $1.40 |
| July 2008 | $0.92 | $1.29 |
| June 2008 | $0.92 | $1.29 |
| May 2008 | $1 | $1.40 |
| April 2008 | $0.98 | $1.38 |
| March 2008 | $0.78 | $1.10 |
| February 2008 | $0.70 | $0.98 |
| January 2008 | $0.78 | $1.10 |
| December 2007 | $0.86 | $1.20 |
| November 2007 | $1.06 | $1.48 |
| October 2007 | $1 | $1.40 |
| September 2007 | $0.85 | $1.19 |
| July 2007 | $1.06 | $1.49 |
| May 2007 | $1.06 | $1.49 |
| April 2007 | $1.04 | $1.46 |
| March 2007 | $0.86 | $1.21 |
| February 2007 | $0.91 | $1.28 |
| January 2007 | $0.82 | $1.15 |
| December 2006 | $0.76 | $1.07 |
| November 2006 | $0.79 | $1.11 |
| October 2006 | $0.72 | $1.01 |
| September 2006 | $0.68 | $0.95 |
| August 2006 | $0.66 | $0.93 |
| July 2006 | $0.46 | $0.65 |
| June 2006 | $0.47 | $0.66 |
| May 2006 | $0.63 | $0.88 |
| April 2006 | $0.53 | $0.74 |
| March 2006 | $0.54 | $0.76 |
| February 2006 | $0.63 | $0.88 |
| January 2006 | $0.62 | $0.87 |
| December 2005 | $0.57 | $0.80 |
| November 2005 | $0.56 | $0.79 |
| October 2005 | $0.54 | $0.76 |
| September 2005 | $0.64 | $0.90 |
| August 2005 | $0.66 | $0.92 |
| July 2005 | $0.63 | $0.88 |
| June 2005 | $0.61 | $0.86 |
| May 2005 | $0.57 | $0.80 |
| April 2005 | $0.57 | $0.80 |
| March 2005 | $0.82 | $1.15 |
| February 2005 | $0.82 | $1.15 |
| January 2005 | $0.88 | $1.24 |
| December 2004 | $1 | $1.40 |
| November 2004 | $0.95 | $1.33 |
| October 2004 | $0.83 | $1.16 |
| September 2004 | $0.75 | $1.05 |
| August 2004 | $0.68 | $0.95 |
| July 2004 | $0.69 | $0.97 |
| June 2004 | $0.86 | $1.21 |
| May 2004 | $0.84 | $1.18 |
| April 2004 | $0.85 | $1.19 |
| March 2004 | $0.89 | $1.25 |
| February 2004 | $1.10 | $1.55 |
| January 2004 | $1.18 | $1.65 |
| December 2003 | $0.71 | $1 |
| November 2003 | $0.71 | $1 |
| October 2003 | $0.66 | $0.92 |
| September 2003 | $0.63 | $0.88 |
| August 2003 | $0.53 | $0.74 |
| July 2003 | $0.25 | $0.35 |
| June 2003 | $0.38 | $0.53 |
| May 2003 | $0.25 | $0.35 |
| March 2003 | $0.18 | $0.25 |
| February 2003 | $0.11 | $0.16 |
| December 2002 | $0.17 | $0.24 |
| November 2002 | $0.18 | $0.26 |
| October 2002 | $0.12 | $0.18 |
| September 2002 | $0.48 | $0.67 |
| August 2002 | $0.75 | $1.05 |
| July 2002 | $0.86 | $1.20 |
| May 2002 | $1.25 | $1.75 |
| April 2002 | $1.10 | $1.54 |
| March 2002 | $0.78 | $1.10 |
| February 2002 | $1.28 | $1.80 |
| January 2002 | $1.64 | $2.30 |
| December 2001 | $1.60 | $2.25 |
| November 2001 | $1.78 | $2.50 |
| October 2001 | $0.78 | $1.10 |
| September 2001 | $1.36 | $1.90 |
| August 2001 | $1.28 | $1.80 |
| July 2001 | $1.85 | $2.60 |
SPNUF
Price: $1.66
52 week price:
Dividend Yield: 5.82%
5-year range yield:
Forward Dividend Yield: 3.61%
Dividend Per Share: 0.05 USD
P/E Ratio: 11.25
Exchange: PNK
Sector: Technology
Industry: Software - Infrastructure
Market Capitalization: 784.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 20.97%