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

Smiths Group Plc (OP: SMGKF )

21.28 UNCHANGED
Last Price Updated: 12:11 PM EDT, May 9, 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 (%)
Mar 31, 2017 20.14 20.14 20.11 20.11 740 +0.31(+1.57%)
Mar 29, 2017 19.80 19.80 19.80 0 +0.05(+0.25%)
Mar 28, 2017 19.75 19.75 19.75 19.75 349 +0.80(+4.22%)
Mar 15, 2017 18.95 18.95 18.95 0 -0.14(-0.73%)
Mar 13, 2017 19.09 19.09 19.09 0 +0.72(+3.92%)
Mar 10, 2017 18.48 18.48 18.37 18.37 4,064 -0.43(-2.31%)
Mar 09, 2017 18.80 18.80 18.80 18.80 1,171 -0.14(-0.71%)
Mar 08, 2017 18.94 18.94 18.94 18.94 200 +0.32(+1.72%)
Mar 03, 2017 18.62 18.62 18.62 0 -0.10(-0.53%)
Mar 02, 2017 18.72 18.72 18.72 18.72 2,550 -0.19(-1.00%)
Feb 16, 2017 18.91 18.91 18.91 26 -0.04(-0.23%)
Feb 15, 2017 18.91 18.95 18.91 18.95 1,072 +0.00(+0.02%)
Feb 13, 2017 18.95 18.95 18.95 0 +0.35(+1.88%)
Feb 06, 2017 18.60 18.60 18.60 0 -0.40(-2.11%)
Feb 01, 2017 19.00 19.00 19.00 0 +0.23(+1.23%)
Jan 30, 2017 18.77 18.77 18.77 0 -0.40(-2.09%)
Jan 27, 2017 19.17 19.17 19.17 19.17 27,564 +0.59(+3.18%)
Jan 25, 2017 18.58 18.58 18.58 25,000 -0.21(-1.11%)
Jan 24, 2017 18.39 18.79 18.39 18.79 1,003 +0.43(+2.34%)
Jan 23, 2017 18.50 18.50 18.36 18.36 1,816 +0.20(+1.10%)
Jan 20, 2017 18.16 18.16 18.16 18.16 666 +0.05(+0.28%)
Jan 19, 2017 18.11 18.11 18.11 18.11 405 -0.06(-0.33%)
Jan 11, 2017 18.17 18.17 18.17 0 +0.30(+1.68%)
Jan 10, 2017 17.87 17.87 17.87 17.87 30,655 +0.76(+4.44%)
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.