Indicators

Smiths Group Plc ADR (OP: SMGZY )

21.82 -0.14 (-0.64%)

Streaming Delayed Price Updated: 9:45 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.62	22.63	21.90	21.90	26,916	-0.65(-2.88%)
Feb 27, 2018	22.78	22.80	22.34	22.55	22,330	+0.13(+0.58%)
Feb 26, 2018	22.70	22.82	22.33	22.42	20,773	-0.20(-0.88%)
Feb 23, 2018	22.55	22.72	22.28	22.62	25,680	+0.24(+1.07%)
Feb 22, 2018	22.46	22.71	22.35	22.38	34,033	-0.48(-2.10%)
Feb 21, 2018	22.67	22.90	22.36	22.86	22,848	+0.24(+1.06%)
Feb 20, 2018	22.66	22.77	22.40	22.62	24,597	-0.08(-0.35%)
Feb 16, 2018		22.70	22.70	22.70	0	+0.07(+0.31%)
Feb 15, 2018	22.56	22.69	22.17	22.63	15,122	+0.47(+2.12%)
Feb 14, 2018	21.62	22.16	21.62	22.16	32,864	+0.63(+2.93%)
Feb 13, 2018	21.69	21.69	21.15	21.53	15,666	+0.01(+0.05%)
Feb 12, 2018	20.94	21.57	20.94	21.52	28,103	+0.38(+1.80%)
Feb 09, 2018	21.14	21.28	20.47	21.14	31,595	-0.02(-0.09%)
Feb 08, 2018	21.83	21.83	21.09	21.16	46,649	-0.77(-3.51%)
Feb 07, 2018		22.13	21.79	21.93	32,938	+0.07(+0.32%)
Feb 06, 2018	21.18	21.88	21.18	21.86	35,211	+0.01(+0.05%)
Feb 05, 2018	22.13	22.33	21.42	21.85	26,236	-0.70(-3.08%)
Feb 02, 2018	22.73	22.73	22.42	22.55	39,161	-0.46(-2.02%)

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.