Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smiths Group Plc (OP: SMGKF )

20.61 UNCHANGED
Last Price Updated: 10:44 AM EDT, Mar 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.97 18.97 18.97 21 +0.00(+0.00%)
Jan 30, 2020 18.97 18.97 18.97 18.97 200,000 -3.70(-16.34%)
Jan 29, 2020 22.67 22.67 22.67 0 +0.00(+0.00%)
Jan 27, 2020 22.67 22.67 22.67 0 +0.00(+0.00%)
Jan 21, 2020 22.67 22.67 22.67 0 +0.00(+0.00%)
Jan 13, 2020 22.67 22.67 22.67 0 +0.43(+1.93%)
Dec 30, 2019 22.24 22.24 22.24 0 -0.22(-1.00%)
Dec 20, 2019 22.46 22.46 22.46 0 +0.36(+1.65%)
Dec 18, 2019 22.10 22.10 22.10 0 +1.30(+6.25%)
Dec 10, 2019 20.80 20.80 20.80 0 -0.20(-0.95%)
Dec 09, 2019 21.00 21.00 21.00 21.00 1,384 -0.68(-3.14%)
Dec 06, 2019 21.68 21.68 21.68 8 +0.00(+0.00%)
Dec 04, 2019 21.68 21.68 21.68 0 +0.00(+0.00%)
Nov 19, 2019 21.68 21.68 21.68 0 +0.60(+2.85%)
Nov 01, 2019 21.08 21.08 21.08 0 +0.63(+3.08%)
Oct 25, 2019 20.45 20.45 20.45 0 -0.07(-0.34%)
Oct 24, 2019 20.52 20.52 20.52 2 +0.00(+0.00%)
Oct 21, 2019 20.52 20.52 20.52 0 +0.22(+1.09%)
Oct 15, 2019 20.30 20.30 20.30 0 +1.45(+7.67%)
Oct 07, 2019 18.85 18.85 18.85 0 -0.15(-0.78%)
Oct 04, 2019 19.00 19.00 19.00 19.00 300 -1.89(-9.05%)
Sep 20, 2019 20.89 20.89 20.89 0 +0.28(+1.36%)
Sep 12, 2019 20.61 20.61 20.61 0 +0.00(+0.00%)
Sep 11, 2019 20.61 20.61 20.61 20.61 720 -0.03(-0.15%)
Sep 05, 2019 20.64 20.64 20.64 0 +0.54(+2.69%)
Sep 03, 2019 20.10 20.10 20.10 0 +0.28(+1.41%)
Aug 29, 2019 19.82 19.82 19.82 0 +0.97(+5.15%)
Aug 28, 2019 18.90 18.90 18.85 18.85 687 -0.10(-0.53%)
Aug 27, 2019 19.09 19.09 18.95 18.95 290 +0.20(+1.07%)
Aug 23, 2019 18.75 18.75 18.75 0 +0.00(+0.00%)
Aug 20, 2019 18.75 18.75 18.75 0 -0.14(-0.74%)
Aug 19, 2019 18.89 18.89 18.89 18.89 700 +0.25(+1.33%)
Aug 16, 2019 18.64 18.64 18.64 18.64 100 -0.22(-1.18%)
Aug 13, 2019 18.86 18.86 18.86 0 +0.00(+0.00%)
Aug 09, 2019 18.86 18.86 18.86 0 +0.36(+1.97%)
Aug 07, 2019 18.50 18.50 18.50 0 -0.86(-4.44%)
Aug 02, 2019 19.36 19.36 19.36 0 -0.64(-3.20%)
Jul 29, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 26, 2019 20.00 20.00 20.00 20.00 800 -0.30(-1.48%)
Jul 25, 2019 20.29 20.30 20.29 20.30 1,593 +0.65(+3.31%)
Jul 24, 2019 19.65 19.65 19.65 50 +0.00(+0.00%)
Jul 19, 2019 19.65 19.65 19.65 0 -0.18(-0.91%)
Jul 17, 2019 19.83 19.83 19.83 0 -0.17(-0.85%)
Jul 15, 2019 20.00 20.00 20.00 0 +0.46(+2.33%)
Jul 10, 2019 19.54 19.54 19.54 0 -0.77(-3.77%)
Jul 09, 2019 20.31 20.31 20.31 85 +0.00(+0.00%)
Jul 01, 2019 20.31 20.31 20.31 0 +0.87(+4.48%)
Jun 25, 2019 19.44 19.44 19.44 0 +0.69(+3.70%)
Jun 18, 2019 18.75 18.75 18.75 0 +0.25(+1.33%)
Jun 14, 2019 18.50 18.50 18.50 0 -0.63(-3.30%)
Jun 13, 2019 19.17 19.17 19.09 19.13 7,326 +0.84(+4.58%)
Jun 11, 2019 18.29 18.29 18.29 0 +0.00(+0.00%)
Jun 10, 2019 18.29 18.29 18.29 28 +0.00(+0.00%)
May 29, 2019 18.29 18.29 18.29 0 -0.63(-3.34%)
May 24, 2019 18.93 18.93 18.93 0 -0.07(-0.38%)
May 23, 2019 19.00 19.00 19.00 10 +0.00(+0.00%)
May 16, 2019 19.00 19.00 19.00 0 -0.20(-1.04%)
May 13, 2019 19.20 19.20 19.20 0 -0.16(-0.83%)
May 09, 2019 19.36 19.36 19.36 0 -0.29(-1.48%)
May 07, 2019 19.65 19.65 19.65 0 -0.27(-1.36%)
May 03, 2019 19.92 19.92 19.92 0 +0.00(+0.00%)
May 01, 2019 19.92 19.92 19.92 0 +0.00(+0.00%)
Apr 25, 2019 19.92 19.92 19.92 0 +0.00(+0.00%)
Apr 24, 2019 19.92 19.92 19.92 19.92 1,815 -0.07(-0.35%)
Apr 23, 2019 19.99 19.99 19.99 19.99 2,257 +0.05(+0.28%)
Apr 18, 2019 19.93 19.93 19.93 19.93 1,300 +0.01(+0.08%)
Apr 17, 2019 19.92 19.92 19.92 19.92 383 +0.47(+2.42%)
Apr 12, 2019 19.45 19.45 19.45 0 +0.00(+0.00%)
Apr 11, 2019 19.56 19.56 19.45 19.45 816 +0.26(+1.35%)
Apr 09, 2019 19.19 19.19 19.19 0 -0.05(-0.26%)
Apr 08, 2019 19.24 19.24 19.24 100 +0.00(+0.00%)
Apr 04, 2019 19.24 19.24 19.24 0 +0.75(+4.06%)
Apr 03, 2019 18.49 18.49 18.49 10 +0.00(+0.00%)
Mar 29, 2019 18.49 18.49 18.49 0 -0.00(-0.02%)
Mar 28, 2019 18.49 18.49 18.49 18.49 1,126 -0.47(-2.46%)
Mar 25, 2019 18.96 18.96 18.96 0 +0.00(+0.00%)
Mar 21, 2019 18.96 18.96 18.96 0 +0.17(+0.89%)
Mar 13, 2019 18.79 18.79 18.79 0 +0.07(+0.35%)
Mar 11, 2019 18.73 18.73 18.73 0 +0.43(+2.34%)
Mar 08, 2019 18.30 18.30 18.30 18.30 200 -0.34(-1.82%)
Mar 07, 2019 18.64 18.64 18.64 18.64 309 -0.64(-3.34%)
Mar 04, 2019 19.28 19.28 19.28 0 +0.33(+1.76%)
Mar 01, 2019 18.95 18.95 18.95 18.95 300 -0.12(-0.62%)
Feb 26, 2019 19.07 19.07 19.07 0 +0.20(+1.05%)
Feb 25, 2019 18.87 18.87 18.87 18.87 395 +0.11(+0.59%)
Feb 22, 2019 18.76 18.76 18.76 18.76 300 -0.09(-0.50%)
Feb 21, 2019 19.12 19.12 18.85 4,422 -0.26(-1.38%)
Feb 20, 2019 19.12 19.12 19.12 19.12 6,954 +0.45(+2.40%)
Feb 12, 2019 18.67 18.67 18.67 0 -0.20(-1.08%)
Feb 08, 2019 18.87 18.87 18.87 0 -0.15(-0.79%)
Feb 07, 2019 19.16 19.16 19.02 113,000 -0.14(-0.71%)
Feb 06, 2019 19.23 19.23 19.16 19.16 4,328 -0.08(-0.42%)
Feb 04, 2019 19.24 19.24 19.24 0 +0.21(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.