Sumitomo Metal Mining Co., Ltd. - Price History
Stock symbol STMNF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for STMNF (Sumitomo Metal Mining Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $28.83 | $28.83 |
| December 2023 | $29.17 | $29.17 |
| November 2023 | $29.17 | $29.17 |
| October 2023 | $27.48 | $27.48 |
| September 2023 | $31.40 | $31.40 |
| August 2023 | $30.26 | $30.26 |
| July 2023 | $31.98 | $31.98 |
| June 2023 | $32.22 | $32.22 |
| May 2023 | $32.18 | $32.18 |
| April 2023 | $37.54 | $37.54 |
| March 2023 | $37.35 | $38.20 |
| February 2023 | $38.77 | $39.64 |
| January 2023 | $33.13 | $33.88 |
| December 2022 | $35.40 | $36.20 |
| November 2022 | $32 | $32.72 |
| October 2022 | $27.03 | $27.64 |
| September 2022 | $28.49 | $29.74 |
| August 2022 | $30.95 | $32.30 |
| July 2022 | $29.18 | $30.46 |
| June 2022 | $30.08 | $31.39 |
| May 2022 | $38.91 | $40.61 |
| April 2022 | $44.69 | $46.64 |
| March 2022 | $50.01 | $52.20 |
| February 2022 | $44.99 | $48 |
| January 2022 | $42.55 | $45.40 |
| December 2021 | $36.80 | $39.26 |
| November 2021 | $35.86 | $38.26 |
| October 2021 | $34.33 | $36.63 |
| September 2021 | $34.44 | $37.40 |
| August 2021 | $35.45 | $38.50 |
| July 2021 | $36.84 | $40 |
| June 2021 | $38.37 | $41.90 |
| May 2021 | $38.58 | $41.90 |
| April 2021 | $39.83 | $43.25 |
| March 2021 | $43.96 | $48.50 |
| February 2021 | $27.25 | $30.20 |
| January 2021 | $27.25 | $30.20 |
| December 2020 | $27.25 | $30.20 |
| November 2020 | $27.25 | $30.20 |
| October 2020 | $27.25 | $30.20 |
| September 2020 | $27.25 | $30.20 |
| August 2020 | $27.17 | $30.20 |
| July 2020 | $27.32 | $30.20 |
| June 2020 | $19.77 | $21.97 |
| May 2020 | $19.77 | $21.97 |
| April 2020 | $19.88 | $21.97 |
| March 2020 | $21.80 | $24.40 |
| February 2020 | $25.47 | $28.50 |
| January 2020 | $26.51 | $29.80 |
| December 2019 | $26.51 | $29.80 |
| November 2019 | $26.51 | $29.80 |
| October 2019 | $26.63 | $29.80 |
| September 2019 | $27.92 | $31.60 |
| August 2019 | $25.74 | $29.13 |
| July 2019 | $23.09 | $26.25 |
| June 2019 | $23.09 | $26.25 |
| May 2019 | $23.19 | $26.25 |
| April 2019 | $25.06 | $28.50 |
| March 2019 | $25.18 | $28.50 |
| February 2019 | $22.08 | $25.10 |
| January 2019 | $22.08 | $25.10 |
| December 2018 | $22.18 | $25.10 |
| November 2018 | $30.12 | $34.25 |
| October 2018 | $30.12 | $34.25 |
| September 2018 | $29.71 | $34.25 |
| August 2018 | $27.98 | $32.25 |
| July 2018 | $31.49 | $36.30 |
| June 2018 | $33.66 | $38.80 |
| May 2018 | $37.65 | $43.40 |
| April 2018 | $39.30 | $45.30 |
| March 2018 | $37.08 | $43.30 |
| February 2018 | $40.33 | $47.10 |
| January 2018 | $41.92 | $48.95 |
| December 2017 | $32.20 | $37.60 |
| November 2017 | $34.17 | $39.90 |
| October 2017 | $33.74 | $39.40 |
| September 2017 | $27.40 | $32 |
| August 2017 | $24.07 | $28.10 |
| July 2017 | $24.06 | $14.05 |
| June 2017 | $21.41 | $12.50 |
| May 2017 | $22.53 | $26.30 |
| April 2017 | $22.53 | $26.30 |
| March 2017 | $22.53 | $26.30 |
| February 2017 | $22.44 | $26.30 |
| January 2017 | $22.44 | $26.30 |
| December 2016 | $22.44 | $26.30 |
| November 2016 | $22.44 | $26.30 |
| October 2016 | $22.42 | $13.15 |
| September 2016 | $14.32 | $13.55 |
| August 2016 | $18 | $21.10 |
| July 2016 | $18 | $21.10 |
| June 2016 | $18 | $21.10 |
| May 2016 | $11.15 | $10.55 |
| April 2016 | $18.84 | $22.08 |
| March 2016 | $11.57 | $11.04 |
| February 2016 | $25.39 | $30 |
| January 2016 | $25.39 | $30 |
| December 2015 | $25.39 | $30 |
| November 2015 | $25.39 | $30 |
| October 2015 | $25.39 | $30 |
| September 2015 | $25.39 | $30 |
| August 2015 | $25.10 | $30 |
| July 2015 | $25.10 | $30 |
| June 2015 | $25.10 | $30 |
| May 2015 | $15.47 | $15 |
| April 2015 | $25.10 | $30 |
| March 2015 | $15.26 | $15 |
| February 2015 | $15.16 | $14.90 |
| January 2015 | $25.58 | $31 |
| December 2014 | $25.58 | $31 |
| November 2014 | $25.58 | $31 |
| October 2014 | $25.58 | $31 |
| September 2014 | $15.61 | $15.50 |
| August 2014 | $24.44 | $29.92 |
| July 2014 | $24.44 | $29.92 |
| June 2014 | $15.06 | $14.96 |
| May 2014 | $22.88 | $28 |
| April 2014 | $14.10 | $14 |
| March 2014 | $23.37 | $28.60 |
| February 2014 | $23.09 | $28.60 |
| January 2014 | $14.20 | $14.30 |
| December 2013 | $22.11 | $27.38 |
| November 2013 | $22.11 | $27.38 |
| October 2013 | $22.11 | $27.38 |
| September 2013 | $13.60 | $13.69 |
| August 2013 | $21.80 | $27 |
| July 2013 | $13.41 | $13.50 |
| June 2013 | $21.96 | $27.20 |
| May 2013 | $13.51 | $13.60 |
| April 2013 | $13.36 | $13.45 |
| March 2013 | $24.90 | $30.84 |
| February 2013 | $15.32 | $15.42 |
| January 2013 | $12.96 | $13.05 |
| December 2012 | $21.11 | $26.15 |
| November 2012 | $12.99 | $13.07 |
| October 2012 | $17.15 | $21.24 |
| September 2012 | $17.15 | $21.24 |
| August 2012 | $10.37 | $10.62 |
| April 2012 | $12.89 | $13.20 |
| February 2012 | $14.09 | $14.59 |
| December 2011 | $12.46 | $12.90 |
| October 2011 | $12.99 | $13.45 |
| July 2011 | $16.88 | $17.75 |
| May 2011 | $14.93 | $15.70 |
| April 2011 | $16.58 | $17.44 |
| March 2011 | $16.41 | $17.50 |
| December 2010 | $14.58 | $15.55 |
| November 2010 | $15.17 | $16.18 |
| October 2010 | $15.86 | $16.92 |
| September 2010 | $14.34 | $15.30 |
| June 2010 | $12.57 | $13.53 |
| May 2010 | $13.28 | $14.30 |
| January 2010 | $13.10 | $14.25 |
| December 2009 | $14.57 | $15.85 |
| November 2009 | $15.74 | $17.12 |
| September 2009 | $15.15 | $16.47 |
| August 2009 | $7.80 | $14.75 |
| June 2009 | $8.01 | $15.15 |
| May 2009 | $6.39 | $12.08 |
| February 2009 | $5.18 | $9.80 |
| January 2009 | $6.04 | $11.42 |
| October 2008 | $4.50 | $8.50 |
| September 2008 | $5.95 | $11.25 |
| August 2008 | $6.27 | $11.85 |
| February 2008 | $10.05 | $19 |
| October 2007 | $11.95 | $22.60 |
| September 2007 | $12.88 | $24.35 |
| June 2007 | $11.53 | $21.80 |
| March 2007 | $10.31 | $19.50 |
| January 2007 | $6.66 | $12.60 |
| October 2006 | $7.09 | $13.40 |
| August 2006 | $7.75 | $14.65 |
| June 2006 | $6.98 | $13.20 |
| May 2006 | $6.93 | $13.10 |
| January 2006 | $7.06 | $13.35 |
| November 2005 | $5.42 | $10.25 |
| August 2005 | $3.99 | $7.55 |
| April 2005 | $3.83 | $7.25 |
| January 2005 | $3.52 | $6.65 |
| December 2004 | $3.83 | $7.25 |
| September 2004 | $3.44 | $6.50 |
| July 2003 | $1.98 | $3.74 |
| June 2002 | $2.33 | $4.40 |
| April 2002 | $2.33 | $4.40 |
STMNF
Price: $28.83
52 week price:
Dividend Yield: 1.71%
5-year range yield:
Forward Dividend Yield: 1.39%
Dividend Per Share: 0.40 USD
P/E Ratio: 15.11
Exchange: PNK
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 8.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 18.70%
DGR5: 30.00%
DGR10: 30.00%