Sumitomo Mitsui Trust Holdings, Inc. - Price History
Stock symbol CMTDF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CMTDF (Sumitomo Mitsui Trust Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.66 | $18.66 |
| December 2023 | $18.66 | $18.66 |
| November 2023 | $19.02 | $38.05 |
| October 2023 | $18.28 | $36.55 |
| September 2023 | $18.66 | $40.50 |
| August 2023 | $16.87 | $36.62 |
| July 2023 | $17.79 | $38.63 |
| June 2023 | $16.10 | $34.95 |
| May 2023 | $17.08 | $37.08 |
| April 2023 | $16.47 | $35.75 |
| March 2023 | $15.51 | $35.24 |
| February 2023 | $16.02 | $36.39 |
| January 2023 | $15.86 | $36.03 |
| December 2022 | $15.40 | $35 |
| November 2022 | $13.14 | $29.85 |
| October 2022 | $12.55 | $28.50 |
| September 2022 | $12.28 | $27.91 |
| August 2022 | $13.18 | $31.51 |
| July 2022 | $13.30 | $31.80 |
| June 2022 | $13.40 | $32.03 |
| May 2022 | $12.67 | $30.30 |
| April 2022 | $13.03 | $31.15 |
| March 2022 | $14.29 | $34.17 |
| February 2022 | $14.53 | $36.29 |
| January 2022 | $14.13 | $35.30 |
| December 2021 | $13.67 | $34.14 |
| November 2021 | $12.44 | $31.08 |
| October 2021 | $13.68 | $34.18 |
| September 2021 | $13.93 | $34.79 |
| August 2021 | $12.69 | $33.06 |
| July 2021 | $12.90 | $33.62 |
| June 2021 | $12.43 | $32.40 |
| May 2021 | $13.30 | $34.67 |
| April 2021 | $13.13 | $34.22 |
| March 2021 | $13.59 | $36.89 |
| February 2021 | $12.68 | $34.42 |
| January 2021 | $10.87 | $29.50 |
| December 2020 | $11.31 | $30.71 |
| November 2020 | $11.14 | $30.25 |
| October 2020 | $9.91 | $26.90 |
| September 2020 | $9.84 | $26.72 |
| August 2020 | $10.22 | $29.30 |
| July 2020 | $9.49 | $27.20 |
| June 2020 | $9.81 | $28.12 |
| May 2020 | $10.20 | $29.26 |
| April 2020 | $10.55 | $30.25 |
| March 2020 | $9.94 | $28.50 |
| February 2020 | $11.03 | $33.12 |
| January 2020 | $12.22 | $36.71 |
| December 2019 | $13.08 | $39.27 |
| November 2019 | $13.14 | $39.45 |
| October 2019 | $12.06 | $36.22 |
| September 2019 | $12.04 | $36.17 |
| August 2019 | $10.33 | $32.22 |
| July 2019 | $29.91 | $36.23 |
| June 2019 | $11.62 | $36.22 |
| May 2019 | $11.71 | $36.52 |
| April 2019 | $11.51 | $35.90 |
| March 2019 | $12.10 | $37.73 |
| February 2019 | $12.09 | $37.70 |
| January 2019 | $12.43 | $38.78 |
| December 2018 | $11.59 | $36.15 |
| November 2018 | $12.71 | $39.65 |
| October 2018 | $12.21 | $38.07 |
| September 2018 | $12.67 | $40.66 |
| August 2018 | $12.23 | $39.25 |
| July 2018 | $12.28 | $39.43 |
| June 2018 | $12.20 | $39.14 |
| May 2018 | $13 | $41.71 |
| April 2018 | $12.99 | $41.70 |
| March 2018 | $12.83 | $41.18 |
| February 2018 | $12.48 | $41.33 |
| January 2018 | $12.79 | $42.36 |
| December 2017 | $12.06 | $39.92 |
| November 2017 | $11.07 | $36.65 |
| October 2017 | $11.90 | $39.40 |
| September 2017 | $10.45 | $35.74 |
| August 2017 | $10.08 | $34.49 |
| July 2017 | $10.78 | $36.87 |
| June 2017 | $10.28 | $35.15 |
| May 2017 | $9.98 | $34.15 |
| April 2017 | $9.88 | $33.80 |
| March 2017 | $9.90 | $35.05 |
| February 2017 | $10.53 | $37.30 |
| January 2017 | $10.61 | $37.57 |
| December 2016 | $10.31 | $36.52 |
| November 2016 | $10.53 | $37.31 |
| October 2016 | $9.36 | $33.13 |
| September 2016 | $9.12 | $3.23 |
| August 2016 | $9.52 | $3.37 |
| July 2016 | $9.20 | $3.26 |
| June 2016 | $9.12 | $3.23 |
| May 2016 | $8.87 | $3.14 |
| April 2016 | $8.58 | $3.04 |
| March 2016 | $7.89 | $2.91 |
| February 2016 | $7.70 | $2.84 |
| January 2016 | $8.46 | $3.12 |
| December 2015 | $10.30 | $3.80 |
| November 2015 | $10.36 | $3.82 |
| October 2015 | $10.17 | $3.75 |
| September 2015 | $9.90 | $3.65 |
| August 2015 | $10.61 | $4.03 |
| July 2015 | $12.40 | $4.71 |
| June 2015 | $12.27 | $4.66 |
| May 2015 | $11.98 | $4.55 |
| April 2015 | $12.04 | $4.57 |
| March 2015 | $11.03 | $4.28 |
| February 2015 | $9.45 | $3.67 |
| January 2015 | $9.24 | $3.59 |
| December 2014 | $9.78 | $3.80 |
| November 2014 | $10.60 | $4.12 |
| October 2014 | $10.66 | $4.14 |
| September 2014 | $10.53 | $4.09 |
| August 2014 | $10.56 | $4.20 |
| July 2014 | $11 | $4.38 |
| June 2014 | $10.98 | $4.37 |
| May 2014 | $10.44 | $4.15 |
| April 2014 | $10.58 | $4.21 |
| March 2014 | $11.49 | $4.57 |
| February 2014 | $11.81 | $4.81 |
| January 2014 | $11.64 | $4.74 |
| December 2013 | $13.04 | $5.31 |
| November 2013 | $12.18 | $4.96 |
| October 2013 | $12.75 | $5.19 |
| September 2013 | $12.43 | $5.06 |
| August 2013 | $11.25 | $4.58 |
| July 2013 | $11.59 | $4.72 |
| June 2013 | $10.51 | $4.28 |
| May 2013 | $10.14 | $4.13 |
| April 2013 | $12.16 | $4.95 |
| March 2013 | $11.54 | $4.70 |
| February 2013 | $8.74 | $3.56 |
| January 2013 | $8.89 | $3.62 |
| December 2012 | $8.50 | $3.46 |
| November 2012 | $7.59 | $3.09 |
| October 2012 | $7.22 | $2.94 |
| September 2012 | $7.49 | $3.05 |
| August 2012 | $7 | $2.85 |
| July 2012 | $7.24 | $2.95 |
| June 2012 | $7.15 | $2.91 |
| May 2012 | $6.09 | $2.48 |
| April 2012 | $6.93 | $2.82 |
| March 2012 | $7.84 | $3.19 |
| February 2012 | $8.64 | $3.52 |
| January 2012 | $7.61 | $3.10 |
| December 2011 | $7.02 | $2.86 |
| November 2011 | $7.24 | $2.95 |
| October 2011 | $8.33 | $3.39 |
| September 2011 | $8.03 | $3.27 |
| August 2011 | $8.06 | $3.28 |
| July 2011 | $24.69 | $34.10 |
| June 2011 | $8.38 | $3.41 |
| May 2011 | $8.18 | $3.33 |
| April 2011 | $8.42 | $3.43 |
| March 2011 | $8.60 | $3.50 |
| February 2011 | $30.12 | $41.60 |
| January 2011 | $10.22 | $4.16 |
| December 2010 | $24.18 | $33.40 |
| November 2010 | $24.18 | $33.40 |
| October 2010 | $24.18 | $33.40 |
| September 2010 | $8.20 | $3.34 |
| August 2010 | $27.58 | $38.10 |
| July 2010 | $27.58 | $38.10 |
| June 2010 | $7.34 | $3.81 |
| May 2010 | $6.67 | $3.46 |
| April 2010 | $24.32 | $33.60 |
| March 2010 | $24.32 | $33.60 |
| February 2010 | $6.48 | $3.36 |
| January 2010 | $6.63 | $3.44 |
| December 2009 | $26.64 | $36.80 |
| November 2009 | $26.64 | $36.80 |
| October 2009 | $7.08 | $3.68 |
| September 2009 | $7.76 | $4.03 |
| August 2009 | $7.03 | $3.65 |
| July 2009 | $6.65 | $3.45 |
| June 2009 | $7.39 | $3.84 |
| May 2009 | $7.22 | $3.75 |
| April 2009 | $6.36 | $3.30 |
| March 2009 | $28.23 | $39 |
| February 2009 | $7.51 | $3.90 |
| January 2009 | $6.74 | $3.50 |
| December 2008 | $7.51 | $3.90 |
| November 2008 | $6.94 | $3.60 |
| September 2008 | $9.44 | $4.90 |
| August 2008 | $10.31 | $5.35 |
| July 2008 | $11.66 | $6.05 |
| June 2008 | $13.39 | $6.95 |
| November 2007 | $13.97 | $7.40 |
| October 2007 | $14.56 | $7.71 |
CMTDF
Price: $18.66
52 week price:
Dividend Yield: 4.30%
5-year range yield:
Forward Dividend Yield: 8.68%
Payout Ratio: 66.48%
Payout Ratio Range:
Dividend Per Share: 1.62 USD
Earnings Per Share: 2.44 USD
P/E Ratio: 15.51
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 13.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%