Smiths News Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.73	0.73	0.73	0.73	0.73	-2.68%	-
Jan 29, 2026	0.73	0.75	0.73	0.75	0.75	4.20%	2,200
Jan 28, 2026	0.72	0.72	0.72	0.72	0.72	1.42%	-
Jan 27, 2026	0.71	0.71	0.71	0.71	0.71	-1.40%	-
Jan 26, 2026	0.72	0.72	0.72	0.72	0.72	-9.49%	-
Jan 23, 2026	0.71	0.79	0.71	0.79	0.79	11.27%	10,433
Jan 22, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	-
Jan 21, 2026	0.71	0.71	0.71	0.71	0.71	-1.40%	-
Jan 20, 2026	0.72	0.72	0.72	0.72	0.72	-3.38%	-
Jan 19, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 16, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	-
Jan 15, 2026	0.75	0.75	0.75	0.75	0.75	0.68%	-
Jan 14, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	-
Jan 13, 2026	0.72	0.72	0.72	0.72	0.72	-3.36%	-
Jan 12, 2026	0.75	0.75	0.75	0.75	0.75	-12.35%	-
Jan 9, 2026	0.74	0.85	0.74	0.85	0.85	1.80%	2,729
Jan 8, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Jan 7, 2026	0.85	0.85	0.85	0.85	0.77	-	-
Jan 6, 2026	0.85	0.85	0.85	0.85	0.77	-11.52%	-
Jan 5, 2026	0.84	0.96	0.84	0.96	0.87	16.46%	425
Jan 2, 2026	0.82	0.82	0.82	0.82	0.74	-	-
Dec 30, 2025	0.82	0.82	0.82	0.82	0.74	2.50%	-
Dec 29, 2025	0.80	0.80	0.80	0.80	0.73	3.23%	-
Dec 23, 2025	0.78	0.78	0.78	0.78	0.70	-0.64%	-
Dec 22, 2025	0.78	0.78	0.78	0.78	0.71	-11.36%	-
Dec 19, 2025	0.77	0.88	0.77	0.88	0.80	14.29%	918
Dec 18, 2025	0.77	0.77	0.77	0.77	0.70	1.32%	-
Dec 17, 2025	0.76	0.76	0.76	0.76	0.69	-2.56%	-
Dec 16, 2025	0.78	0.78	0.78	0.78	0.71	-	-
Dec 15, 2025	0.75	0.78	0.75	0.78	0.71	4.00%	1,053
Dec 12, 2025	0.75	0.75	0.75	0.75	0.68	2.04%	-
Dec 11, 2025	0.74	0.74	0.74	0.74	0.67	-0.68%	-
Dec 10, 2025	0.74	0.74	0.74	0.74	0.67	-9.76%	-
Dec 9, 2025	0.82	0.82	0.82	0.82	0.74	-	2,000
Dec 8, 2025	0.82	0.82	0.82	0.82	0.74	10.81%	-
Dec 5, 2025	0.74	0.74	0.74	0.74	0.67	-1.33%	-
Dec 4, 2025	0.75	0.75	0.75	0.75	0.68	1.35%	-
Dec 3, 2025	0.74	0.74	0.74	0.74	0.67	-14.45%	-
Dec 2, 2025	0.75	0.87	0.75	0.87	0.78	1.76%	972
Dec 1, 2025	0.73	0.85	0.73	0.85	0.77	16.44%	1,789
Nov 28, 2025	0.73	0.73	0.73	0.73	0.66	0.69%	-
Nov 27, 2025	0.73	0.73	0.73	0.73	0.66	-1.36%	-
Nov 26, 2025	0.74	0.74	0.74	0.74	0.67	1.38%	-
Nov 25, 2025	0.73	0.73	0.73	0.73	0.66	-0.68%	-
Nov 24, 2025	0.73	0.73	0.73	0.73	0.66	-	-
Nov 21, 2025	0.73	0.73	0.73	0.73	0.66	-	-
Nov 20, 2025	0.73	0.73	0.73	0.73	0.66	1.39%	-
Nov 19, 2025	0.72	0.72	0.72	0.72	0.65	0.70%	-
Nov 18, 2025	0.72	0.72	0.72	0.72	0.65	2.14%	-
Nov 17, 2025	0.70	0.70	0.70	0.70	0.64	-	-