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 (%)
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%)
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.