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 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%)
Jan 03, 2017 17.11 17.11 17.11 0 -0.04(-0.23%)
Dec 30, 2016 17.15 17.15 17.15 0 -0.14(-0.81%)
Dec 28, 2016 17.29 17.29 17.29 3 +0.16(+0.93%)
Dec 23, 2016 17.13 17.13 17.13 0 -0.02(-0.12%)
Dec 22, 2016 17.15 17.15 17.15 17.15 1,532 +0.06(+0.35%)
Dec 20, 2016 17.09 17.09 17.09 0 -0.22(-1.27%)
Dec 19, 2016 17.36 17.36 17.31 17.31 1,096 -0.08(-0.46%)
Dec 16, 2016 17.37 17.39 17.37 17.39 1,071 -0.35(-1.97%)
Dec 14, 2016 17.74 17.74 17.74 0 -0.18(-1.00%)
Dec 13, 2016 17.92 17.92 17.92 17.92 229 +0.02(+0.11%)
Dec 09, 2016 17.90 17.90 17.90 4 +0.05(+0.28%)
Dec 08, 2016 17.85 17.85 17.85 17.85 190 +0.06(+0.34%)
Dec 02, 2016 17.79 17.79 17.79 7 +0.00(+0.00%)
Dec 01, 2016 17.79 17.79 17.79 17.79 1,956 +0.42(+2.42%)
Nov 30, 2016 17.81 17.81 17.37 17.37 1,781 -0.11(-0.63%)
Nov 29, 2016 17.48 17.48 17.48 17.48 1,816 +0.58(+3.43%)
Nov 22, 2016 16.90 16.90 16.90 0 +0.12(+0.72%)
Nov 18, 2016 16.78 16.78 16.78 0 -0.22(-1.29%)
Nov 16, 2016 17.00 17.00 17.00 0 -0.27(-1.56%)
Nov 11, 2016 17.27 17.27 17.27 0 -0.58(-3.25%)
Nov 09, 2016 17.85 17.85 17.85 0 +0.66(+3.84%)
Nov 04, 2016 17.19 17.19 17.19 0 +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.