Smiths Group plc (SMGZY)
OTCMKTS
· Delayed Price · Currency is USD
29.48
+0.18 (0.63%)
May 23, 2025, 3:50 PM EDT
Smiths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 29.12 | 29.57 | 29.12 | 29.48 | 29.48 | 0.63% | 8,749 |
| May 22, 2025 | 29.19 | 29.65 | 29.19 | 29.30 | 29.30 | -0.68% | 10,564 |
| May 21, 2025 | 29.59 | 29.59 | 29.26 | 29.50 | 29.50 | 1.29% | 7,899 |
| May 20, 2025 | 29.14 | 29.34 | 28.83 | 29.13 | 29.13 | 4.06% | 17,174 |
| May 19, 2025 | 27.82 | 27.99 | 27.82 | 27.99 | 27.99 | 1.05% | 6,684 |
| May 16, 2025 | 27.64 | 27.83 | 27.52 | 27.70 | 27.70 | -0.88% | 11,917 |
| May 15, 2025 | 27.57 | 28.13 | 27.57 | 27.95 | 27.95 | 1.21% | 11,320 |
| May 14, 2025 | 27.51 | 27.73 | 27.34 | 27.61 | 27.61 | 0.15% | 9,833 |
| May 13, 2025 | 27.37 | 27.57 | 27.32 | 27.57 | 27.57 | 1.58% | 20,864 |
| May 12, 2025 | 27.18 | 27.37 | 26.84 | 27.14 | 27.14 | 0.41% | 24,996 |
| May 9, 2025 | 26.92 | 27.26 | 26.91 | 27.03 | 27.03 | 0.41% | 170,898 |
| May 8, 2025 | 27.05 | 27.40 | 26.74 | 26.92 | 26.92 | 3.14% | 181,351 |
| May 7, 2025 | 26.29 | 26.52 | 26.10 | 26.10 | 26.10 | -0.36% | 6,276 |
| May 6, 2025 | 26.34 | 26.48 | 25.93 | 26.20 | 26.20 | 3.72% | 2,734 |
| May 5, 2025 | 25.54 | 26.29 | 24.51 | 25.26 | 25.26 | -2.04% | 4,684 |
| May 2, 2025 | 25.97 | 26.13 | 25.45 | 25.78 | 25.78 | 1.30% | 3,504 |
| May 1, 2025 | 25.65 | 26.58 | 25.45 | 25.45 | 25.45 | 0.12% | 13,234 |
| Apr 30, 2025 | 25.00 | 25.42 | 25.00 | 25.42 | 25.42 | 0.04% | 19,228 |
| Apr 29, 2025 | 25.06 | 25.41 | 24.65 | 25.41 | 25.41 | 0.16% | 7,591 |
| Apr 28, 2025 | 25.06 | 25.37 | 23.89 | 25.37 | 25.37 | 3.13% | 5,935 |
| Apr 25, 2025 | 24.95 | 25.09 | 24.42 | 24.60 | 24.60 | -1.60% | 2,944 |
| Apr 24, 2025 | 24.54 | 25.00 | 24.43 | 25.00 | 25.00 | 3.22% | 4,406 |
| Apr 23, 2025 | 24.48 | 24.62 | 23.31 | 24.22 | 24.22 | 0.50% | 18,321 |
| Apr 22, 2025 | 23.04 | 24.40 | 23.04 | 24.10 | 24.10 | -0.17% | 8,716 |
| Apr 21, 2025 | 24.32 | 24.40 | 23.51 | 24.14 | 24.14 | 0.25% | 8,498 |
| Apr 17, 2025 | 23.26 | 24.80 | 23.26 | 24.08 | 24.08 | -1.95% | 14,922 |
| Apr 16, 2025 | 24.65 | 24.68 | 23.38 | 24.56 | 24.56 | -0.04% | 14,263 |
| Apr 15, 2025 | 24.53 | 25.12 | 24.32 | 24.57 | 24.57 | 0.82% | 15,839 |
| Apr 14, 2025 | 23.58 | 24.46 | 23.43 | 24.37 | 24.37 | 3.48% | 12,617 |
| Apr 11, 2025 | 22.58 | 24.17 | 22.58 | 23.55 | 23.55 | -0.68% | 14,572 |
| Apr 10, 2025 | 23.24 | 23.74 | 22.98 | 23.71 | 23.71 | 1.33% | 18,601 |
| Apr 9, 2025 | 22.52 | 24.09 | 21.86 | 23.40 | 23.40 | 6.80% | 26,304 |
| Apr 8, 2025 | 22.70 | 23.11 | 21.91 | 21.91 | 21.91 | -0.72% | 28,914 |
| Apr 7, 2025 | 22.45 | 22.91 | 21.76 | 22.07 | 22.07 | -5.32% | 28,711 |
| Apr 4, 2025 | 23.82 | 23.94 | 23.22 | 23.31 | 23.31 | -7.90% | 35,321 |
| Apr 3, 2025 | 25.53 | 25.74 | 25.25 | 25.31 | 25.11 | -0.51% | 11,436 |
| Apr 2, 2025 | 24.92 | 25.65 | 24.92 | 25.44 | 25.24 | -1.36% | 4,177 |
| Apr 1, 2025 | 25.30 | 25.79 | 25.30 | 25.79 | 25.59 | 1.62% | 47,544 |
| Mar 31, 2025 | 25.35 | 25.92 | 25.35 | 25.38 | 25.18 | -0.78% | 6,552 |
| Mar 28, 2025 | 25.80 | 26.04 | 25.58 | 25.58 | 25.38 | -1.01% | 7,292 |
| Mar 27, 2025 | 25.77 | 25.98 | 25.61 | 25.84 | 25.64 | 0.08% | 6,061 |
| Mar 26, 2025 | 26.09 | 26.40 | 25.72 | 25.82 | 25.62 | -4.05% | 25,315 |
| Mar 25, 2025 | 26.75 | 26.91 | 26.22 | 26.91 | 26.70 | 2.75% | 142,989 |
| Mar 24, 2025 | 26.08 | 26.24 | 25.97 | 26.19 | 25.99 | 0.89% | 3,633 |
| Mar 21, 2025 | 25.80 | 26.27 | 25.59 | 25.96 | 25.76 | -0.84% | 4,105 |
| Mar 20, 2025 | 26.21 | 26.21 | 26.16 | 26.18 | 25.98 | -2.06% | 3,811 |
| Mar 19, 2025 | 26.29 | 26.73 | 25.93 | 26.73 | 26.52 | 0.77% | 3,150 |
| Mar 18, 2025 | 26.41 | 26.73 | 25.85 | 26.53 | 26.32 | 0.36% | 4,408 |
| Mar 17, 2025 | 26.18 | 26.53 | 25.70 | 26.43 | 26.22 | 0.30% | 5,762 |
| Mar 14, 2025 | 25.88 | 26.35 | 25.80 | 26.35 | 26.14 | 2.93% | 3,835 |