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 (%)
Sep 23, 2021 18.92 18.92 18.92 0 -1.17(-5.84%)
Aug 27, 2021 20.09 20.09 20.09 0 -1.71(-7.84%)
Jul 26, 2021 21.80 21.80 21.80 12 -0.25(-1.13%)
Jul 02, 2021 22.05 22.05 22.05 0 +0.45(+2.08%)
Jun 28, 2021 21.60 21.60 21.60 0 -1.13(-4.97%)
Apr 30, 2021 22.73 22.73 22.73 0 +0.02(+0.09%)
Apr 29, 2021 22.71 22.71 22.71 5 +0.00(+0.00%)
Apr 22, 2021 22.71 22.71 22.71 0 +0.51(+2.30%)
Apr 21, 2021 22.20 22.20 22.20 10 +0.00(+0.00%)
Apr 20, 2021 22.20 22.20 22.20 22.20 450 +1.25(+5.97%)
Apr 05, 2021 20.95 20.95 20.95 0 +0.00(+0.00%)
Apr 01, 2021 20.95 20.95 20.95 20.95 200 +0.49(+2.39%)
Mar 19, 2021 20.46 20.46 20.46 0 -0.65(-3.08%)
Mar 15, 2021 21.11 21.11 21.11 0 +0.00(+0.00%)
Mar 11, 2021 21.11 21.11 21.11 0 +0.00(+0.00%)
Mar 10, 2021 21.11 21.11 21.11 21.11 4,836 +0.81(+3.99%)
Mar 03, 2021 20.30 20.30 20.30 0 +0.00(+0.00%)
Feb 24, 2021 20.30 20.30 20.30 0 +0.00(+0.00%)
Feb 16, 2021 20.30 20.30 20.30 0 -0.78(-3.70%)
Feb 12, 2021 21.08 21.08 21.08 21.08 200 +0.64(+3.16%)
Feb 10, 2021 20.43 20.43 20.43 0 +0.00(+0.00%)
Feb 09, 2021 20.43 20.43 20.43 20.43 1,127 +0.38(+1.92%)
Feb 05, 2021 20.05 20.05 20.05 0 +0.14(+0.70%)
Feb 04, 2021 19.91 19.91 19.91 6 +0.00(+0.00%)
Feb 01, 2021 19.91 19.91 19.91 0 +0.03(+0.14%)
Jan 29, 2021 19.88 19.88 19.88 10 +0.00(+0.00%)
Jan 28, 2021 19.88 19.88 19.88 30 +0.00(+0.00%)
Jan 27, 2021 19.88 19.88 19.88 3 +0.00(+0.00%)
Jan 26, 2021 19.97 19.97 19.88 19.88 917 -0.33(-1.62%)
Jan 25, 2021 20.21 20.21 20.21 15 +0.00(+0.00%)
Jan 22, 2021 20.21 20.21 20.21 20.21 300 -0.09(-0.44%)
Jan 19, 2021 20.30 20.30 20.30 20.30 100 -1.20(-5.58%)
Jan 15, 2021 21.50 21.50 21.50 1 +0.00(+0.00%)
Jan 07, 2021 21.50 21.50 21.50 0 +0.00(+0.00%)
Jan 06, 2021 21.50 21.50 21.50 21.50 113 +0.55(+2.63%)
Dec 30, 2020 20.95 20.95 20.95 0 +0.10(+0.48%)
Dec 29, 2020 20.85 20.85 20.85 1 +0.00(+0.00%)
Dec 24, 2020 20.85 20.85 20.85 0 +0.47(+2.31%)
Dec 22, 2020 20.38 20.38 20.38 0 -0.67(-3.18%)
Dec 21, 2020 21.05 21.05 21.05 2 +0.00(+0.00%)
Dec 16, 2020 21.05 21.05 21.05 0 +0.65(+3.19%)
Dec 14, 2020 20.40 20.40 20.40 0 +0.00(+0.00%)
Dec 11, 2020 20.40 20.40 20.40 65 +0.00(+0.00%)
Dec 07, 2020 20.40 20.40 20.40 0 -0.65(-3.09%)
Dec 04, 2020 21.05 21.05 21.05 21.05 2,600 +0.37(+1.79%)
Dec 03, 2020 20.68 20.68 20.68 2 +0.00(+0.00%)
Dec 02, 2020 20.68 20.68 20.68 114 +0.00(+0.00%)
Dec 01, 2020 20.68 20.68 20.68 43 +0.00(+0.00%)
Nov 30, 2020 20.68 20.68 20.68 24 +0.00(+0.00%)
Nov 25, 2020 20.68 20.68 20.68 0 +0.00(+0.00%)
Nov 24, 2020 20.68 20.68 20.68 7 +0.00(+0.00%)
Nov 20, 2020 20.68 20.68 20.68 0 +0.48(+2.39%)
Nov 19, 2020 20.13 20.20 20.09 20.20 40,406 -0.30(-1.47%)
Nov 18, 2020 20.27 20.65 20.25 20.50 47,119 +0.27(+1.36%)
Nov 17, 2020 20.19 20.23 20.19 20.23 2,016 -0.37(-1.80%)
Nov 16, 2020 20.59 20.59 20.59 20.59 656 +0.83(+4.19%)
Nov 13, 2020 19.77 19.77 19.77 19.77 800 +0.31(+1.57%)
Nov 12, 2020 19.46 19.46 19.46 19.46 164 +0.09(+0.46%)
Nov 11, 2020 19.37 19.37 19.37 19.37 244 -1.00(-4.89%)
Nov 10, 2020 20.37 20.37 20.20 20.37 14,524 +1.27(+6.65%)
Nov 09, 2020 19.71 19.71 18.90 19.10 4,469 +0.75(+4.09%)
Nov 06, 2020 18.35 18.35 18.35 18.35 200 +1.38(+8.13%)
Nov 05, 2020 16.97 16.97 16.97 1 +0.00(+0.00%)
Nov 04, 2020 16.97 16.97 16.97 56 +0.00(+0.00%)
Nov 02, 2020 16.97 16.97 16.97 0 -0.59(-3.37%)
Oct 30, 2020 17.56 17.56 17.56 70 +0.00(+0.00%)
Oct 29, 2020 17.56 17.56 17.56 17.56 236 +0.23(+1.36%)
Oct 28, 2020 17.16 17.33 17.16 17.33 271 -0.54(-3.02%)
Oct 27, 2020 17.87 17.87 17.87 17.87 137 -0.60(-3.24%)
Oct 26, 2020 18.55 18.97 18.46 18.46 12,919 +0.02(+0.09%)
Oct 23, 2020 18.45 18.45 18.45 18.45 200 +0.15(+0.81%)
Oct 22, 2020 17.68 18.30 17.68 18.30 379 +0.49(+2.73%)
Oct 21, 2020 17.81 17.81 17.81 15 +0.00(+0.00%)
Oct 19, 2020 17.81 17.81 17.81 0 -0.39(-2.15%)
Oct 16, 2020 18.57 18.57 18.20 18.20 400 +0.33(+1.85%)
Oct 14, 2020 17.88 17.88 17.88 0 -0.53(-2.86%)
Oct 12, 2020 18.40 18.40 18.40 0 -0.15(-0.80%)
Oct 09, 2020 19.17 19.17 18.55 18.55 1,400 +0.35(+1.92%)
Oct 08, 2020 18.20 18.20 18.20 18.20 789 -0.24(-1.30%)
Oct 07, 2020 18.44 18.44 18.44 48 +0.00(+0.00%)
Oct 06, 2020 18.44 18.44 18.44 5 +0.00(+0.00%)
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.