Sumitomo Mitsui Trust Holdings, Inc. ( SUTNY) - Price History
Monthly price history for SUTNY (Sumitomo Mitsui Trust Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $5.41 | $5.41 |
| September 2026 | $5.61 | $5.61 |
| August 2026 | $5.56 | $5.56 |
| July 2026 | $5.14 | $8.22 |
| June 2026 | $4.66 | $7.45 |
| May 2026 | $4.30 | $6.88 |
| April 2026 | $4.13 | $6.61 |
| March 2026 | $3.85 | $6.16 |
| February 2026 | $4.30 | $7.02 |
| January 2026 | $4.06 | $6.64 |
| December 2025 | $3.73 | $6.10 |
| November 2025 | $3.60 | $5.88 |
| October 2025 | $3.36 | $5.49 |
| September 2025 | $3.56 | $5.82 |
| August 2025 | $3.45 | $5.75 |
| July 2025 | $3.18 | $5.28 |
| June 2025 | $3.19 | $5.32 |
| May 2025 | $3.27 | $5.44 |
| April 2025 | $2.97 | $4.94 |
| March 2025 | $2.99 | $4.98 |
| February 2025 | $2.98 | $5.08 |
| January 2025 | $2.95 | $5.01 |
| December 2024 | $2.76 | $4.70 |
| November 2024 | $2.93 | $4.99 |
| October 2024 | $2.61 | $4.44 |
| September 2024 | $2.79 | $4.74 |
| August 2024 | $2.85 | $4.95 |
| July 2024 | $2.94 | $5.11 |
| June 2024 | $2.63 | $4.56 |
| May 2024 | $2.67 | $4.64 |
| April 2024 | $2.43 | $4.22 |
| March 2024 | $2.48 | $4.30 |
| February 2024 | $2.24 | $4.06 |
| January 2024 | $2.30 | $4.16 |
| December 2023 | $2.09 | $3.77 |
| November 2023 | $2.08 | $3.76 |
| October 2023 | $2.05 | $3.70 |
| September 2023 | $2.09 | $3.77 |
| August 2023 | $1.97 | $3.74 |
| July 2023 | $2.04 | $3.89 |
| June 2023 | $1.86 | $3.54 |
| May 2023 | $1.84 | $3.51 |
| April 2023 | $1.89 | $3.59 |
| March 2023 | $1.79 | $3.41 |
| February 2023 | $1.84 | $3.70 |
| January 2023 | $1.80 | $3.64 |
| December 2022 | $1.72 | $3.48 |
| November 2022 | $1.56 | $3.16 |
| October 2022 | $1.43 | $2.88 |
| September 2022 | $1.40 | $2.83 |
| August 2022 | $1.45 | $3.13 |
| July 2022 | $1.51 | $3.26 |
| June 2022 | $1.42 | $3.08 |
| May 2022 | $1.40 | $3.02 |
| April 2022 | $1.44 | $3.11 |
| March 2022 | $1.52 | $3.30 |
| February 2022 | $1.57 | $3.57 |
| January 2022 | $1.51 | $3.44 |
| December 2021 | $1.47 | $3.34 |
| November 2021 | $1.38 | $3.14 |
| October 2021 | $1.45 | $3.29 |
| September 2021 | $1.52 | $3.46 |
| August 2021 | $1.37 | $3.28 |
| July 2021 | $1.37 | $3.28 |
| June 2021 | $1.33 | $3.18 |
| May 2021 | $1.46 | $3.50 |
| April 2021 | $1.42 | $3.40 |
| March 2021 | $1.46 | $3.49 |
| February 2021 | $1.30 | $3.29 |
| January 2021 | $1.19 | $2.99 |
| December 2020 | $1.22 | $3.08 |
| November 2020 | $1.16 | $2.93 |
| October 2020 | $1.06 | $2.66 |
| September 2020 | $1.05 | $2.65 |
| August 2020 | $1.07 | $2.90 |
| July 2020 | $0.95 | $2.56 |
| June 2020 | $1.04 | $2.80 |
| May 2020 | $1.09 | $2.94 |
| April 2020 | $1.10 | $2.96 |
| March 2020 | $1.07 | $2.89 |
| February 2020 | $1.20 | $3.43 |
| January 2020 | $1.32 | $3.77 |
| December 2019 | $1.39 | $3.99 |
| November 2019 | $1.34 | $3.82 |
| October 2019 | $1.28 | $3.68 |
| September 2019 | $1.26 | $3.60 |
| August 2019 | $1.09 | $3.27 |
| July 2019 | $1.14 | $3.44 |
| June 2019 | $1.20 | $3.62 |
| May 2019 | $1.22 | $3.67 |
| April 2019 | $1.15 | $3.47 |
| March 2019 | $1.19 | $3.59 |
| February 2019 | $1.24 | $3.79 |
| January 2019 | $1.24 | $3.79 |
| December 2018 | $1.20 | $3.67 |
| November 2018 | $1.31 | $4.01 |
| October 2018 | $1.30 | $3.98 |
| September 2018 | $1.34 | $4.12 |
| August 2018 | $1.24 | $4.02 |
| July 2018 | $1.23 | $3.96 |
| June 2018 | $1.23 | $3.97 |
| May 2018 | $1.29 | $4.18 |
| April 2018 | $1.31 | $4.25 |
| March 2018 | $1.25 | $4.05 |
| February 2018 | $1.19 | $4.06 |
| January 2018 | $1.22 | $4.15 |
| December 2017 | $1.16 | $3.97 |
| November 2017 | $1.09 | $3.72 |
| October 2017 | $1.15 | $3.91 |
| September 2017 | $1.06 | $3.61 |
| August 2017 | $0.98 | $3.46 |
| July 2017 | $1.04 | $3.67 |
| June 2017 | $1.01 | $3.58 |
| May 2017 | $0.96 | $3.39 |
| April 2017 | $0.97 | $3.42 |
| March 2017 | $0.98 | $3.46 |
| February 2017 | $0.98 | $3.60 |
| January 2017 | $1.02 | $3.76 |
| December 2016 | $0.97 | $3.59 |
| November 2016 | $0.99 | $3.64 |
| October 2016 | $0.92 | $3.38 |
| September 2016 | $0.88 | $3.24 |
| August 2016 | $0.93 | $3.58 |
| July 2016 | $0.88 | $3.39 |
| June 2016 | $0.83 | $3.22 |
| May 2016 | $0.90 | $3.48 |
| April 2016 | $0.83 | $3.22 |
| March 2016 | $0.76 | $2.93 |
| February 2016 | $0.71 | $2.91 |
| January 2016 | $0.77 | $3.14 |
| December 2015 | $0.94 | $3.83 |
| November 2015 | $0.93 | $3.81 |
| October 2015 | $0.95 | $3.88 |
| September 2015 | $0.89 | $3.65 |
| August 2015 | $0.98 | $4.14 |
| July 2015 | $1.10 | $4.65 |
| June 2015 | $1.08 | $4.58 |
| May 2015 | $1.08 | $4.59 |
| April 2015 | $1.04 | $4.43 |
| March 2015 | $0.97 | $4.13 |
| February 2015 | $0.95 | $4.14 |
| January 2015 | $0.81 | $3.55 |
| December 2014 | $0.88 | $3.86 |
| November 2014 | $0.95 | $4.16 |
| October 2014 | $0.90 | $3.96 |
| September 2014 | $0.95 | $4.16 |
| August 2014 | $0.91 | $4.11 |
| July 2014 | $0.98 | $4.40 |
| June 2014 | $1.01 | $4.57 |
| May 2014 | $0.90 | $4.04 |
| April 2014 | $0.92 | $4.12 |
| March 2014 | $1 | $4.52 |
| February 2014 | $1.01 | $4.67 |
| January 2014 | $1.05 | $4.85 |
| December 2013 | $1.14 | $5.27 |
| November 2013 | $1.06 | $4.91 |
| October 2013 | $1.06 | $4.91 |
| September 2013 | $1.06 | $4.94 |
| August 2013 | $0.92 | $4.36 |
| July 2013 | $0.96 | $4.60 |
| June 2013 | $0.98 | $4.66 |
| May 2013 | $0.89 | $4.24 |
| April 2013 | $1.05 | $5.02 |
| March 2013 | $0.99 | $4.73 |
| February 2013 | $0.81 | $3.90 |
| January 2013 | $0.76 | $3.70 |
| December 2012 | $0.72 | $3.48 |
| November 2012 | $0.61 | $3.03 |
| October 2012 | $0.61 | $3.03 |
| September 2012 | $0.60 | $2.98 |
| August 2012 | $0.55 | $2.78 |
| July 2012 | $0.57 | $2.89 |
| June 2012 | $0.57 | $2.96 |
| May 2012 | $0.49 | $2.52 |
| April 2012 | $0.57 | $2.96 |
| March 2012 | $0.62 | $3.21 |
| February 2012 | $0.65 | $3.48 |
| January 2012 | $0.58 | $3.12 |
| December 2011 | $0.55 | $2.94 |
| November 2011 | $0.56 | $2.98 |
| October 2011 | $0.65 | $3.49 |
| September 2011 | $0.63 | $3.36 |
| August 2011 | $0.61 | $3.37 |
| July 2011 | $0.66 | $3.68 |
| June 2011 | $0.62 | $3.46 |
| May 2011 | $0.62 | $3.43 |
| April 2011 | $0.61 | $3.40 |
| March 2011 | $0.63 | $3.49 |
| February 2011 | $0.76 | $4.25 |
| January 2011 | $0.73 | $4.06 |
| December 2010 | $0.76 | $4.20 |
| November 2010 | $0.65 | $3.64 |
| October 2010 | $0.66 | $3.68 |
| September 2010 | $0.60 | $3.36 |
| August 2010 | $0.61 | $3.57 |
| July 2010 | $0.64 | $3.72 |
| June 2010 | $0.60 | $3.47 |
| May 2010 | $0.62 | $3.62 |
| April 2010 | $0.70 | $4.07 |
| March 2010 | $0.68 | $3.94 |
| February 2010 | $0.60 | $3.79 |
| January 2010 | $0.59 | $3.72 |
| December 2009 | $0.52 | $3.27 |
| November 2009 | $0.57 | $3.61 |
| October 2009 | $0.57 | $3.61 |
| September 2009 | $0.57 | $3.58 |
| August 2009 | $0.65 | $4.12 |
| July 2009 | $0.58 | $3.65 |
| June 2009 | $0.57 | $3.62 |
| May 2009 | $0.50 | $3.16 |
| April 2009 | $0.44 | $2.79 |
| March 2009 | $0.40 | $2.53 |
| February 2009 | $0.36 | $2.27 |
| January 2009 | $0.54 | $3.37 |
| December 2008 | $0.61 | $3.82 |
| November 2008 | $0.48 | $3.04 |
| October 2008 | $0.47 | $2.99 |
| September 2008 | $0.67 | $4.24 |
| August 2008 | $0.65 | $4.08 |
| July 2008 | $0.74 | $4.66 |
| June 2008 | $0.75 | $4.70 |
| May 2008 | $0.91 | $5.72 |
| April 2008 | $0.95 | $6 |
| March 2008 | $0.73 | $4.62 |
| February 2008 | $0.74 | $4.63 |
| January 2008 | $0.68 | $4.25 |
| December 2007 | $0.71 | $4.49 |
| November 2007 | $0.88 | $5.56 |
| October 2007 | $0.79 | $4.95 |
| September 2007 | $0.80 | $5.07 |
| August 2007 | $0.88 | $5.54 |
| July 2007 | $0.90 | $5.69 |
| June 2007 | $1.01 | $6.39 |
| May 2007 | $1.08 | $6.82 |
| April 2007 | $1.05 | $6.62 |
| March 2007 | $1.11 | $6.99 |
| February 2007 | $1.21 | $7.60 |
| January 2007 | $1.14 | $7.16 |
| December 2006 | $1.12 | $7.03 |
| November 2006 | $1.14 | $7.21 |
| October 2006 | $1.14 | $7.21 |
| September 2006 | $1.12 | $7.03 |
| August 2006 | $1.14 | $7.16 |
| July 2006 | $1.13 | $7.14 |
| June 2006 | $1.16 | $7.34 |
| May 2006 | $1.02 | $6.41 |
| April 2006 | $1.13 | $7.12 |
| March 2006 | $1.23 | $7.75 |
| February 2006 | $1.10 | $6.91 |
| January 2006 | $1.18 | $7.40 |
| December 2005 | $1.09 | $6.85 |
| November 2005 | $0.90 | $5.66 |
| October 2005 | $0.90 | $5.68 |
| September 2005 | $0.88 | $5.53 |
| June 2005 | $0.64 | $4.02 |
| May 2005 | $0.64 | $4.02 |
| April 2005 | $0.67 | $4.20 |
| March 2005 | $0.70 | $4.39 |
| February 2005 | $0.74 | $4.63 |
| January 2005 | $0.72 | $4.56 |
| December 2004 | $0.77 | $4.85 |
| November 2004 | $0.71 | $4.48 |
| October 2004 | $0.61 | $3.86 |
| September 2004 | $0.59 | $3.73 |
| August 2004 | $0.64 | $4.06 |
| July 2004 | $0.62 | $3.93 |
SUTNY
Price: $5.41
52 week price:
Dividend Yield: 3.28%
5-year range yield:
Forward Dividend Yield: 2.75%
Payout Ratio Range:
Dividend Per Share: 0.15 USD
Earnings Per Share: 0.42 USD
P/E Ratio: 12.95
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 31.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: -3.53%
DGR5: -2.27%
DGR10: 9.20%