Smiths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	31.42	32.04	31.42	32.04	-	-0.77%	4,100
Mar 18, 2026	32.98	33.50	32.29	32.29	32.29	-1.01%	425,419
Mar 17, 2026	32.72	33.03	32.55	32.62	32.62	0.96%	166,096
Mar 16, 2026	32.45	32.50	32.07	32.31	32.31	1.89%	36,608
Mar 13, 2026	32.43	32.60	31.71	31.71	31.71	-5.20%	45,074
Mar 12, 2026	33.81	34.05	33.45	33.45	33.45	-1.41%	20,685
Mar 11, 2026	35.35	35.35	33.38	33.93	33.93	-4.02%	36,057
Mar 10, 2026	35.46	35.87	35.35	35.35	35.35	-0.08%	21,611
Mar 9, 2026	34.67	35.73	34.67	35.38	35.38	-0.42%	29,944
Mar 6, 2026	35.34	35.92	35.34	35.53	35.53	-0.39%	15,220
Mar 5, 2026	36.06	36.42	35.34	35.67	35.67	-2.38%	22,973
Mar 4, 2026	35.95	36.75	35.95	36.54	36.54	1.63%	21,471
Mar 3, 2026	35.79	36.10	35.32	35.96	35.96	-2.77%	25,178
Mar 2, 2026	36.78	37.18	36.71	36.98	36.98	-1.54%	22,378
Feb 27, 2026	37.22	37.93	37.17	37.56	37.56	1.24%	28,648
Feb 26, 2026	37.15	37.15	36.86	37.10	37.10	-0.72%	25,449
Feb 25, 2026	36.99	37.51	36.76	37.37	37.37	0.54%	38,581
Feb 24, 2026	36.96	37.51	36.96	37.17	37.17	-0.08%	19,829
Feb 23, 2026	37.21	37.44	36.99	37.20	37.20	-0.07%	12,127
Feb 20, 2026	37.06	37.38	36.96	37.23	37.22	0.61%	8,477
Feb 19, 2026	36.10	37.01	36.10	37.00	37.00	2.13%	17,398
Feb 18, 2026	36.28	36.74	36.22	36.23	36.23	-0.71%	20,421
Feb 17, 2026	36.15	36.76	35.97	36.49	36.49	0.03%	14,028
Feb 13, 2026	36.12	36.69	36.08	36.48	36.48	0.88%	21,241
Feb 12, 2026	36.63	36.71	35.66	36.16	36.16	-1.12%	31,112
Feb 11, 2026	36.73	36.80	36.33	36.57	36.57	1.20%	11,690
Feb 10, 2026	36.25	36.36	36.03	36.14	36.14	-1.51%	24,960
Feb 9, 2026	36.43	36.74	36.43	36.69	36.69	1.94%	12,417
Feb 6, 2026	35.79	36.03	35.32	35.99	35.99	2.04%	9,736
Feb 5, 2026	35.49	35.50	35.03	35.27	35.27	-0.20%	20,551
Feb 4, 2026	35.79	35.79	35.20	35.34	35.34	-1.20%	23,160
Feb 3, 2026	35.34	35.78	35.24	35.77	35.77	1.23%	15,204
Feb 2, 2026	35.01	35.66	34.93	35.34	35.34	0.79%	69,657
Jan 30, 2026	35.16	35.45	34.90	35.06	35.06	-0.99%	17,733
Jan 29, 2026	36.10	36.10	35.15	35.41	35.41	-0.56%	15,233
Jan 28, 2026	35.75	36.19	35.33	35.61	35.61	-3.44%	47,669
Jan 27, 2026	37.00	37.00	36.55	36.88	36.88	0.30%	17,232
Jan 26, 2026	36.86	36.91	36.77	36.77	36.77	0.85%	7,940
Jan 23, 2026	36.11	36.46	35.97	36.46	36.46	1.36%	12,382
Jan 22, 2026	36.15	36.15	35.37	35.97	35.97	0.25%	19,788
Jan 21, 2026	35.60	36.28	35.60	35.88	35.88	0.76%	17,029
Jan 20, 2026	35.22	35.80	35.09	35.61	35.61	-0.64%	59,211
Jan 16, 2026	35.40	35.86	35.40	35.84	35.84	2.84%	94,005
Jan 15, 2026	34.78	35.19	34.58	34.85	34.85	2.65%	380,377
Jan 14, 2026	33.72	34.79	33.48	33.95	33.95	1.30%	310,348
Jan 13, 2026	33.54	34.08	33.40	33.51	33.51	-0.38%	10,373
Jan 12, 2026	33.73	34.07	33.61	33.64	33.64	-0.41%	9,859
Jan 9, 2026	33.60	33.85	33.53	33.78	33.78	0.75%	10,277
Jan 8, 2026	33.32	33.80	33.30	33.53	33.53	-0.71%	24,022
Jan 7, 2026	33.66	33.79	33.59	33.77	33.77	0.54%	21,495