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 +0.67 (+3.25%)
Streaming Delayed 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 (%)
Oct 25, 2016 17.44 17.44 17.44 0 -0.05(-0.28%)
Oct 24, 2016 17.49 17.49 17.49 17.49 427 +0.16(+0.91%)
Oct 21, 2016 17.33 17.33 17.33 17.33 390 -0.66(-3.67%)
Oct 19, 2016 17.99 17.99 17.99 0 -0.31(-1.69%)
Oct 18, 2016 18.30 18.30 18.30 18.30 1,461 +0.56(+3.16%)
Oct 17, 2016 17.74 17.74 17.74 17.74 297 -0.06(-0.34%)
Oct 14, 2016 17.80 17.80 17.80 17.80 1,032 -0.30(-1.68%)
Oct 12, 2016 18.11 18.11 18.11 0 -0.82(-4.31%)
Oct 10, 2016 18.92 18.92 18.92 0 +0.22(+1.18%)
Oct 07, 2016 18.77 18.77 18.70 18.70 853 -0.35(-1.84%)
Oct 04, 2016 19.05 19.05 19.05 0 -0.20(-1.06%)
Oct 03, 2016 18.95 19.25 18.95 19.25 412 +0.40(+2.15%)
Sep 30, 2016 18.85 18.85 18.85 18.85 174 +1.12(+6.32%)
Sep 29, 2016 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Sep 28, 2016 17.73 17.73 17.73 17.73 66 +0.00(+0.00%)
Sep 27, 2016 17.73 17.73 17.73 17.73 277 -0.32(-1.77%)
Sep 26, 2016 18.00 18.05 18.00 18.05 898 +0.19(+1.06%)
Sep 21, 2016 17.86 17.86 17.86 0 -0.07(-0.38%)
Sep 20, 2016 17.93 17.93 17.93 17.93 600 +0.28(+1.58%)
Sep 15, 2016 17.65 17.65 17.65 30 +0.11(+0.63%)
Sep 14, 2016 17.54 17.54 17.54 17.54 231 -0.21(-1.18%)
Sep 09, 2016 17.75 17.75 17.75 0 -0.43(-2.37%)
Sep 08, 2016 18.18 18.18 18.18 18.18 398 +0.11(+0.61%)
Sep 02, 2016 18.07 18.07 18.07 0 +0.63(+3.61%)
Aug 31, 2016 17.44 17.44 17.44 0 +0.08(+0.43%)
Aug 29, 2016 17.36 17.36 17.36 0 -0.20(-1.11%)
Aug 25, 2016 17.56 17.56 17.56 0 -0.08(-0.45%)
Aug 24, 2016 17.60 17.64 17.60 17.64 966 +0.00(+0.00%)
Aug 23, 2016 17.74 17.76 17.64 17.64 2,253 +0.14(+0.80%)
Aug 22, 2016 17.50 17.50 17.50 17.50 425 -0.01(-0.06%)
Aug 19, 2016 17.51 17.51 17.51 17.51 1,715 -0.31(-1.74%)
Aug 18, 2016 17.82 17.82 17.82 17.82 1,500 +0.61(+3.54%)
Aug 17, 2016 17.33 17.33 17.21 17.21 587 -0.16(-0.90%)
Aug 16, 2016 17.37 17.37 17.37 17.37 153 -0.30(-1.71%)
Aug 15, 2016 17.67 17.67 17.67 17.67 500 +0.17(+0.94%)
Aug 12, 2016 17.50 17.50 17.50 17.50 303 +0.00(+0.00%)
Aug 11, 2016 17.50 17.50 17.50 17.50 251 +0.08(+0.46%)
Aug 10, 2016 17.43 17.43 17.43 17.43 209 +0.36(+2.10%)
Aug 09, 2016 17.07 17.07 17.07 17.07 311 +0.52(+3.12%)
Aug 04, 2016 16.55 16.55 16.55 0 -0.21(-1.25%)
Aug 03, 2016 16.71 16.76 16.71 16.76 1,080 +0.41(+2.51%)
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.