Smiths Group plc (SMGZY)
OTCMKTS
· Delayed Price · Currency is USD
31.30
+0.47 (1.52%)
Jul 3, 2025, 12:53 PM EDT
Smiths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 31.00 | 31.31 | 31.00 | 31.30 | 31.30 | 1.52% | 27,812 |
| Jul 2, 2025 | 30.45 | 31.07 | 30.45 | 30.83 | 30.83 | -1.19% | 18,190 |
| Jul 1, 2025 | 30.78 | 31.23 | 30.63 | 31.20 | 31.20 | -0.19% | 8,090 |
| Jun 30, 2025 | 30.92 | 31.31 | 30.81 | 31.26 | 31.26 | -0.16% | 12,946 |
| Jun 27, 2025 | 30.84 | 31.31 | 30.81 | 31.31 | 31.31 | 2.55% | 7,143 |
| Jun 26, 2025 | 30.59 | 30.83 | 30.45 | 30.53 | 30.53 | 1.23% | 11,737 |
| Jun 25, 2025 | 30.29 | 30.78 | 29.82 | 30.16 | 30.16 | -1.44% | 8,216 |
| Jun 24, 2025 | 30.06 | 30.64 | 30.05 | 30.60 | 30.60 | 2.28% | 14,637 |
| Jun 23, 2025 | 29.76 | 30.00 | 29.55 | 29.92 | 29.92 | -1.27% | 6,990 |
| Jun 20, 2025 | 29.93 | 30.33 | 29.76 | 30.31 | 30.31 | -0.11% | 5,563 |
| Jun 18, 2025 | 30.41 | 30.74 | 30.16 | 30.34 | 30.34 | -0.25% | 8,426 |
| Jun 17, 2025 | 30.54 | 30.54 | 30.27 | 30.42 | 30.42 | -1.19% | 10,748 |
| Jun 16, 2025 | 31.47 | 31.47 | 30.58 | 30.78 | 30.78 | 1.38% | 7,340 |
| Jun 13, 2025 | 30.39 | 31.05 | 30.26 | 30.36 | 30.36 | -1.33% | 6,949 |
| Jun 12, 2025 | 30.73 | 31.03 | 30.46 | 30.77 | 30.77 | 1.89% | 7,137 |
| Jun 11, 2025 | 30.49 | 30.62 | 29.97 | 30.20 | 30.20 | -0.20% | 100,955 |
| Jun 10, 2025 | 30.53 | 30.53 | 30.19 | 30.26 | 30.26 | 0.48% | 9,420 |
| Jun 9, 2025 | 30.30 | 30.30 | 30.12 | 30.12 | 30.12 | -0.28% | 10,217 |
| Jun 6, 2025 | 30.36 | 30.89 | 30.00 | 30.20 | 30.20 | -2.27% | 291,656 |
| Jun 5, 2025 | 30.79 | 30.90 | 30.63 | 30.90 | 30.90 | 0.88% | 9,684 |
| Jun 4, 2025 | 30.33 | 30.65 | 30.18 | 30.63 | 30.63 | 1.49% | 8,085 |
| Jun 3, 2025 | 29.88 | 30.18 | 29.67 | 30.18 | 30.18 | 0.78% | 4,439 |
| Jun 2, 2025 | 29.59 | 30.01 | 29.55 | 29.95 | 29.95 | 0.42% | 8,587 |
| May 30, 2025 | 29.70 | 29.86 | 29.42 | 29.82 | 29.82 | 0.24% | 19,629 |
| May 29, 2025 | 29.81 | 29.88 | 29.56 | 29.75 | 29.75 | -0.03% | 5,286 |
| May 28, 2025 | 29.82 | 29.84 | 29.40 | 29.76 | 29.76 | 0.34% | 8,790 |
| May 27, 2025 | 29.93 | 30.05 | 29.66 | 29.66 | 29.66 | 0.60% | 14,313 |
| 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 |