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 (%)
Sep 27, 2018 19.65 19.65 19.65 0 -0.15(-0.73%)
Sep 26, 2018 19.80 19.80 19.80 19.80 293 +0.14(+0.71%)
Sep 25, 2018 19.66 19.66 19.66 19.66 1,525 +0.16(+0.79%)
Sep 24, 2018 19.84 19.84 19.50 19.50 995 -1.32(-6.34%)
Sep 21, 2018 20.82 20.82 20.82 50 +0.00(+0.00%)
Sep 20, 2018 20.78 21.05 20.78 20.82 33,141 +0.61(+3.02%)
Sep 18, 2018 20.21 20.21 20.21 0 -0.07(-0.37%)
Sep 12, 2018 20.29 20.29 20.29 0 +0.01(+0.05%)
Sep 11, 2018 20.27 20.27 20.27 20.27 2,295 -0.30(-1.45%)
Sep 10, 2018 20.57 20.57 20.57 20.57 360 -0.29(-1.38%)
Sep 04, 2018 20.86 20.86 20.86 0 -0.28(-1.32%)
Aug 31, 2018 21.14 21.14 21.14 0 -0.09(-0.42%)
Aug 28, 2018 21.23 21.23 21.23 0 +0.78(+3.81%)
Aug 22, 2018 20.45 20.45 20.45 0 +0.00(+0.00%)
Aug 21, 2018 20.79 20.79 20.45 20.45 3,734 +0.42(+2.10%)
Aug 16, 2018 20.03 20.03 20.03 0 -0.59(-2.85%)
Aug 14, 2018 20.62 20.62 20.62 0 -0.12(-0.59%)
Aug 13, 2018 20.74 20.74 20.74 5 +0.00(+0.00%)
Aug 08, 2018 20.74 20.74 20.74 0 +0.00(+0.00%)
Aug 07, 2018 20.74 20.74 20.74 20.74 654 +0.19(+0.92%)
Aug 02, 2018 20.55 20.55 20.55 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
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%)
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.