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 (%)
Jun 23, 2022 17.25 0 -0.17(-0.99%)
Jun 17, 2022 17.42 0 -1.83(-9.49%)
Jun 07, 2022 19.25 30 +0.10(+0.52%)
May 27, 2022 19.15 0 -0.14(-0.73%)
May 23, 2022 19.29 0 +0.79(+4.27%)
May 19, 2022 18.50 0 +0.02(+0.09%)
May 16, 2022 18.48 0 +0.77(+4.36%)
May 09, 2022 17.71 0 -1.16(-6.17%)
May 05, 2022 18.87 0 -0.42(-2.16%)
May 03, 2022 19.29 0 +0.53(+2.83%)
Apr 21, 2022 18.76 3 +0.96(+5.39%)
Apr 06, 2022 17.80 0 -2.45(-12.10%)
Mar 22, 2022 20.25 0 +1.10(+5.74%)
Mar 18, 2022 19.15 0 +0.97(+5.34%)
Mar 14, 2022 18.18 0 -2.47(-11.96%)
Feb 17, 2022 20.65 0 -0.30(-1.43%)
Feb 16, 2022 20.95 20.95 20.95 20.95 495 +0.42(+2.05%)
Feb 11, 2022 20.53 0 -1.40(-6.38%)
Feb 09, 2022 21.93 0 +0.29(+1.34%)
Jan 18, 2022 21.64 0 +0.09(+0.42%)
Dec 29, 2021 21.55 0 +0.29(+1.38%)
Dec 23, 2021 21.26 21.26 21.26 0 +0.76(+3.69%)
Dec 16, 2021 20.50 20.50 20.50 0 +0.02(+0.12%)
Dec 07, 2021 20.48 20.48 20.48 63 +0.50(+2.50%)
Nov 24, 2021 19.98 19.98 19.98 0 +0.84(+4.36%)
Nov 10, 2021 19.14 19.14 19.14 0 +0.04(+0.19%)
Oct 26, 2021 19.10 19.10 19.10 19.10 190 +0.25(+1.35%)
Oct 11, 2021 18.85 18.85 18.85 0 -0.28(-1.46%)
Oct 07, 2021 19.13 19.13 19.13 0 +0.21(+1.13%)
Sep 23, 2021 18.92 18.92 18.92 0 -1.17(-5.84%)
Aug 27, 2021 20.09 20.09 20.09 0 -1.71(-7.84%)
Jul 26, 2021 21.80 21.80 21.80 12 -0.25(-1.13%)
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.