Indicators

Smiths Group Plc ADR (OP: SMGZY )

21.81 -0.15 (-0.68%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.24	17.39	17.17	17.29	96,400	-0.11(-0.60%)
Dec 28, 2018	17.44	17.47	17.27	17.39	110,000	+0.20(+1.16%)
Dec 27, 2018	17.08	17.20	16.91	17.19	114,829	-0.15(-0.87%)
Dec 26, 2018	17.03	17.66	16.79	17.34	63,881	+0.08(+0.46%)
Dec 24, 2018	17.11	17.78	16.95	17.26	34,700	+0.07(+0.38%)
Dec 21, 2018	17.35	17.57	17.12	17.20	67,800	-0.48(-2.74%)
Dec 20, 2018	17.74	17.80	17.51	17.68	89,606	+0.27(+1.55%)
Dec 19, 2018	17.57	17.77	17.33	17.41	58,650	-0.36(-2.03%)
Dec 18, 2018	17.73	17.88	17.66	17.77	91,876	+0.48(+2.78%)
Dec 17, 2018	17.29	17.50	17.20	17.29	119,712	+0.21(+1.23%)
Dec 14, 2018	17.31	17.63	17.08	17.08	93,700	-0.45(-2.57%)
Dec 13, 2018	17.66	17.81	17.53	17.53	132,296	+0.04(+0.20%)
Dec 12, 2018	17.43	17.82	17.40	17.50	70,531	+0.48(+2.79%)
Dec 11, 2018	17.20	17.25	16.81	17.02	216,451	+0.00(+0.03%)
Dec 10, 2018	17.00	17.08	16.70	17.02	106,932	-0.23(-1.36%)
Dec 07, 2018	17.57	17.68	17.21	17.25	81,800	-0.23(-1.32%)
Dec 06, 2018	17.22	17.53	17.12	17.48	138,062	-0.34(-1.88%)
Dec 04, 2018	18.24	18.35	17.80	17.82	71,800	-0.39(-2.17%)

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.