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 (%)
Jul 31, 2018 1,598 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 19, 2018 21.13 21.13 21.13 3,686 +0.13(+0.62%)
Jul 18, 2018 21.05 21.05 21.00 21.00 659 -1.89(-8.26%)
Jul 16, 2018 22.89 22.89 22.89 0 -0.12(-0.54%)
Jul 10, 2018 23.02 23.02 23.02 0 +0.96(+4.38%)
Jul 05, 2018 22.05 22.05 22.05 0 +0.14(+0.64%)
Jul 03, 2018 21.91 21.91 21.91 0 -0.19(-0.86%)
Jun 27, 2018 22.10 22.10 22.10 0 -0.52(-2.30%)
Jun 21, 2018 22.62 22.62 22.62 611 -0.22(-0.96%)
Jun 20, 2018 22.84 22.84 22.84 22.84 303 -1.01(-4.23%)
Jun 14, 2018 23.85 23.85 23.85 0 +0.08(+0.34%)
Jun 13, 2018 23.87 23.87 23.77 23.77 2,893 +0.07(+0.30%)
Jun 07, 2018 23.70 23.70 23.70 0 -0.23(-0.96%)
Jun 06, 2018 23.93 23.93 23.93 23.93 2,000 +0.11(+0.48%)
Jun 01, 2018 23.82 23.82 23.82 0 +0.99(+4.34%)
May 23, 2018 22.82 22.82 22.82 0 -0.56(-2.38%)
May 22, 2018 23.00 23.38 23.00 23.38 9,589 +0.63(+2.77%)
May 18, 2018 22.75 22.75 22.75 0 +0.00(+0.00%)
May 14, 2018 22.75 22.75 22.75 0 +0.40(+1.79%)
May 10, 2018 22.35 22.35 22.35 0 +0.15(+0.68%)
May 07, 2018 22.20 22.20 22.20 0 +0.22(+1.00%)
May 04, 2018 21.96 21.98 21.96 21.98 913 +0.13(+0.59%)
May 03, 2018 21.85 21.85 21.85 21.85 3,480 -0.38(-1.71%)
May 02, 2018 22.23 22.23 22.23 22.23 100 +0.58(+2.68%)
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.