OTC Markets OTCPK - Delayed Quote USD

Smiths Group plc (SMGZY)

Compare
21.75
-1.78
(-7.56%)
As of 12:39:16 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202522.3722.9121.7521.7521.75587
Apr 4, 2025 0.18 Dividend
Apr 4, 202523.8223.9423.2223.3123.3135,300
Apr 3, 202525.5325.7425.2525.3125.1311,400
Apr 2, 202524.9225.6524.9225.4425.264,200
Apr 1, 202525.3025.7925.3025.7925.6047,500
Mar 31, 202525.3525.9225.3525.3825.206,600
Mar 28, 202525.8026.0425.5825.5825.397,300
Mar 27, 202525.7725.9825.6125.8425.656,100
Mar 26, 202526.0926.4025.7225.8225.6325,300
Mar 25, 202526.7526.9126.2226.9126.71143,000
Mar 24, 202526.0826.2425.9726.1926.003,600
Mar 21, 202525.8026.2725.5925.9625.774,100
Mar 20, 202526.2126.2126.1626.1825.993,800
Mar 19, 202526.2926.7325.9326.7326.543,200
Mar 18, 202526.4126.7325.8526.5326.344,400
Mar 17, 202526.1826.5325.7026.4326.245,800
Mar 14, 202525.8826.3525.8026.3526.163,800
Mar 13, 202525.6625.8725.6025.6025.416,800
Mar 12, 202525.7326.1325.6026.1125.925,800
Mar 11, 202525.6025.9925.0925.5025.316,400
Mar 10, 202525.7626.0625.3425.6525.465,700
Mar 7, 202526.2626.7025.8026.7026.515,200
Mar 6, 202526.1026.4825.7526.4826.292,400
Mar 5, 202526.0926.5326.0326.5126.323,700
Mar 4, 202525.7326.3325.4526.3326.147,400
Mar 3, 202525.7926.1525.5525.9525.766,200
Feb 28, 202525.8325.8325.5225.8025.615,700
Feb 27, 202525.9226.0325.7526.0325.848,100
Feb 26, 202525.9226.2725.9226.2726.084,800
Feb 25, 202526.0326.3025.6626.2326.0433,800
Feb 24, 202526.0526.2125.7526.2126.021,800
Feb 21, 202526.3226.3226.0626.1325.9414,500
Feb 20, 202525.9726.6125.9726.6126.422,000
Feb 19, 202526.6027.0026.1126.6426.458,100
Feb 18, 202526.7927.0026.6327.0026.804,800
Feb 14, 202526.6326.6326.2326.5426.352,700
Feb 13, 202526.3026.6025.9626.5426.359,700
Feb 12, 202525.9226.2725.8426.2726.087,900
Feb 11, 202525.8125.9525.4325.9525.762,300
Feb 10, 202525.5325.6225.3425.6225.434,000
Feb 7, 202525.4825.5625.1525.1524.975,000
Feb 6, 202525.6526.0925.5025.8125.624,200
Feb 5, 202525.6825.8825.1925.6125.426,700
Feb 4, 202525.7025.7025.2625.5525.3611,700
Feb 3, 202525.1126.8925.1125.7925.6026,700
Jan 31, 202525.9326.0025.5925.6025.4110,500
Jan 30, 202523.4223.7323.0423.5523.387,000
Jan 29, 202523.1223.2422.7623.1322.9646,300
Jan 28, 202523.2723.3922.7423.3923.2215,700
Jan 27, 202523.7524.0823.3923.9623.795,800
Jan 24, 202523.8623.9523.6923.8523.685,800
Jan 23, 202523.7523.8923.5823.7823.616,000
Jan 22, 202523.3823.6723.3523.6123.446,000
Jan 21, 202522.8023.0222.8022.9122.7412,100
Jan 17, 202522.6023.0722.5022.5022.348,800
Jan 16, 202521.5221.9521.4521.9021.7418,500
Jan 15, 202520.8321.4320.8321.3921.2311,900
Jan 14, 202521.0021.2320.8121.2321.0819,200
Jan 13, 202521.1821.4721.0121.0220.8716,800
Jan 10, 202521.4921.8121.0821.5521.3912,800
Jan 8, 202521.8821.8821.4321.8021.645,800
Jan 7, 202521.9022.1821.8822.1521.9913,900
Jan 6, 202521.6922.4021.6421.9221.7623,900
Jan 3, 202521.6722.0021.2621.9821.8218,300
Jan 2, 202521.4821.5321.2121.2321.0816,800
Dec 31, 202421.6021.8921.3221.3821.2210,300
Dec 30, 202422.0922.0921.4621.6021.4416,400
Dec 27, 202421.7221.7721.3821.6521.4912,500
Dec 26, 202421.6821.9421.6821.8321.6712,900
Dec 24, 202421.3422.9321.0521.9321.774,500
Dec 23, 202421.8722.1921.4821.9421.7822,900
Dec 20, 202421.9622.3121.4921.8421.6819,700
Dec 19, 202421.7522.2921.5621.7721.6113,300
Dec 18, 202422.4122.4121.9422.3022.149,200
Dec 17, 202421.7722.6921.7722.3922.2312,000
Dec 16, 202422.4422.8722.2122.6622.5023,000
Dec 13, 202422.3022.5222.2022.3622.2019,800
Dec 12, 202422.5922.9422.1522.8922.726,100
Dec 11, 202422.7823.0422.5022.8022.638,000
Dec 10, 202422.6822.8822.5022.5022.347,100
Dec 9, 202422.6323.0322.3722.7022.5310,000
Dec 6, 202422.6722.8922.5022.8922.7210,300
Dec 5, 202422.7222.7722.5822.6522.4915,700
Dec 4, 202422.3222.8622.3222.5222.3619,100
Dec 3, 202421.9423.0821.9423.0722.907,300
Dec 2, 202422.6722.9722.5522.9022.7335,100
Nov 29, 202422.5023.1022.5023.0022.8320,200
Nov 27, 202422.6523.0722.6322.8522.6840,600
Nov 26, 202422.1122.5022.1122.4722.3132,800
Nov 25, 202422.2522.5522.2022.2622.1053,500
Nov 22, 202422.4622.5021.9922.2522.0985,900
Nov 21, 202421.7322.1421.7122.0221.8641,500
Nov 20, 202421.5521.7921.2721.5521.3923,300
Nov 19, 202421.3021.6321.2721.6221.4628,400
Nov 18, 202421.3221.5921.3221.5321.3765,800
Nov 15, 202421.4021.4521.3421.4521.2929,000
Nov 14, 202421.3121.6521.2521.4921.3331,100
Nov 13, 202421.5021.5721.2821.5221.3656,500
Nov 12, 202419.5519.5719.3419.3619.2286,500
Nov 11, 202419.8020.1019.7719.8719.7334,600
Nov 8, 202419.8819.8919.7019.8519.7120,400
Nov 7, 202419.9320.0019.7719.9819.8337,500
Nov 6, 202419.6319.7919.5519.7719.6319,400
Nov 5, 202420.0720.0719.9320.0019.8518,900
Nov 4, 202420.0520.0519.6819.9119.7739,300
Nov 1, 202419.8020.0219.7919.9519.8034,300
Oct 31, 202420.4220.4219.5319.7819.64141,500
Oct 30, 202420.5220.6420.0620.1319.98917,900
Oct 29, 202420.5720.8320.4120.8120.6634,100
Oct 28, 202420.5820.9320.5820.9320.7823,000
Oct 25, 202421.1621.1620.6620.8720.7262,100
Oct 24, 202420.4920.7120.3920.6920.5416,200
Oct 23, 202420.6520.9420.4220.4920.3444,800
Oct 22, 202420.8821.1820.7421.0520.9045,400
Oct 21, 202421.2821.2820.8921.2521.1014,000
Oct 18, 2024 0.40 Dividend
Oct 18, 202421.6021.6020.9821.2821.1377,700
Oct 17, 202421.6022.1321.3321.6321.078,000
Oct 16, 202421.6221.8821.2821.5420.999,200
Oct 15, 202422.0222.0221.3921.5520.9974,800
Oct 14, 202421.1621.5221.1621.3420.795,300
Oct 11, 202421.1421.2521.0121.1320.596,100
Oct 10, 202421.0921.2620.8620.8720.3316,400
Oct 9, 202421.4121.8321.1221.1620.6116,200
Oct 8, 202421.4021.4121.2621.3420.796,800
Oct 7, 202421.3821.9521.3221.5220.9713,600
Oct 4, 202421.7822.2021.6022.2021.636,500
Oct 3, 202421.8921.8921.5221.6421.0824,700
Oct 2, 202422.9522.9522.1322.1321.562,800
Oct 1, 202423.1323.1322.1522.5221.946,200
Sep 30, 202422.2822.6722.2822.4521.873,200
Sep 27, 202423.6523.7823.6523.7823.171,900
Sep 26, 202423.5623.9023.5023.9023.2815,800
Sep 25, 202423.5723.5823.3323.3322.7338,500
Sep 24, 202423.0123.1422.8223.0022.41154,000
Sep 23, 202424.1624.4824.1324.4123.7816,700
Sep 20, 202423.9524.3723.9024.1423.5298,400
Sep 19, 202424.0224.4623.7824.2323.611,300
Sep 18, 202423.7524.1423.5623.5622.957,000
Sep 17, 202424.3924.3924.3924.3923.76600
Sep 16, 202424.4924.4923.9224.1023.484,500
Sep 13, 202423.8623.9323.6823.6823.075,400
Sep 12, 202423.6123.8923.5723.5722.963,200
Sep 11, 202423.2623.7123.2623.7123.102,600
Sep 10, 202423.5323.6323.2623.4822.884,500
Sep 9, 202423.3623.4823.3023.4122.816,000
Sep 6, 202423.0323.5823.0323.0522.461,500
Sep 5, 202423.1823.5423.0223.4222.823,700
Sep 4, 202423.4223.6323.2623.2622.663,300
Sep 3, 202423.4423.8223.3523.3722.773,400
Aug 30, 202423.8123.9223.6823.7223.113,200
Aug 29, 202423.6723.9623.5423.9623.342,400
Aug 28, 202423.5823.7023.3823.6923.083,500
Aug 27, 202423.7223.7223.3123.7223.112,200
Aug 26, 202423.3723.3723.3723.3722.771,500
Aug 23, 202423.2823.5523.2223.2222.623,900
Aug 22, 202422.9923.3122.9923.0822.492,100
Aug 21, 202423.1923.1922.9022.9022.311,600
Aug 20, 202423.0423.2322.8923.2322.633,700
Aug 19, 202422.6623.4022.6623.3522.753,200
Aug 16, 202422.8123.1722.7823.1722.571,900
Aug 15, 202422.8723.2022.8323.0522.462,100
Aug 14, 202422.5622.6022.4622.4621.881,000
Aug 13, 202422.3622.5822.3122.5221.9415,900
Aug 12, 202422.1922.5822.1322.5822.006,000
Aug 9, 202422.1222.2722.1222.2721.701,600
Aug 8, 202421.9522.3021.8522.3021.738,600
Aug 7, 202421.9922.3521.7621.9021.344,300
Aug 6, 202421.6621.9121.5921.9121.3510,100
Aug 5, 202421.5721.6121.4421.5420.993,900
Aug 2, 202421.9422.2121.8822.2121.643,600
Aug 1, 202422.3422.3422.0922.2821.714,600
Jul 31, 202422.8923.3622.7323.3622.767,800
Jul 30, 202422.6122.9522.5522.5521.971,600
Jul 29, 202422.7422.7422.4422.5121.935,400
Jul 26, 202422.4022.7222.2922.6722.094,000
Jul 25, 202422.0422.4822.0322.4321.856,600
Jul 24, 202422.3622.5922.2622.5822.0015,900
Jul 23, 202422.3822.6422.3822.5021.922,700
Jul 22, 202422.3422.4222.3122.4221.843,000
Jul 19, 202422.2222.2222.1122.2221.653,700
Jul 18, 202422.7122.7122.2622.6122.038,000
Jul 17, 202422.6522.9122.5222.5922.018,100
Jul 16, 202422.4922.9722.4922.7422.154,300
Jul 15, 202422.7523.0322.6622.9122.324,100
Jul 12, 202422.9323.2722.9123.0122.427,200
Jul 11, 202422.6322.9722.6322.9622.375,200
Jul 10, 202422.0622.3822.0622.3621.7814,600
Jul 9, 202421.7022.1321.6821.8821.324,500
Jul 8, 202421.9021.9021.6621.6621.107,300
Jul 5, 202422.1822.1821.7222.1821.614,000
Jul 3, 202421.8922.1521.8122.1521.584,000
Jul 2, 202421.4421.8621.3821.4520.908,300
Jul 1, 202421.7021.9221.4221.8121.253,600
Jun 28, 202421.4121.9121.4121.6121.053,400
Jun 27, 202421.6521.9021.6421.9021.346,700
Jun 26, 202421.4721.5321.1321.5320.984,400
Jun 25, 202421.5121.5921.2321.5220.978,200
Jun 24, 202421.7722.0321.7421.8821.3216,000
Jun 21, 202421.5421.6221.2021.4820.939,200
Jun 20, 202420.8921.7420.8921.7421.187,900
Jun 18, 202421.4421.8921.4221.4320.887,800
Jun 17, 202421.1921.5021.1921.5020.958,700
Jun 14, 202421.3821.7021.2521.6821.126,700
Jun 13, 202421.8222.1521.6921.8121.259,600
Jun 12, 202422.1722.3521.9621.9621.394,600
Jun 11, 202421.6521.9621.3021.9621.395,000
Jun 10, 202422.1822.1821.8621.9921.426,000
Jun 7, 202421.9322.3721.9322.0621.492,800
Jun 6, 202422.2322.4322.1322.4321.852,000
Jun 5, 202422.0722.4922.0222.4421.864,600
Jun 4, 202422.0522.4621.7822.1421.573,400
Jun 3, 202422.1122.3021.7522.2921.726,100
May 31, 202421.8821.9821.5221.8021.248,800
May 30, 202421.8822.1521.8022.1521.586,600
May 29, 202421.6821.8221.5621.5721.0111,100
May 28, 202421.5722.1321.5721.7921.235,000
May 24, 202422.1022.3822.1022.1121.544,000
May 23, 202422.1722.2421.8121.8421.2810,300
May 22, 202422.1822.3621.9922.0421.477,800
May 21, 202422.0922.5522.0422.0421.473,800
May 20, 202422.4022.4021.5522.1821.6121,300
May 17, 202421.9222.3721.9021.9021.345,500
May 16, 202421.9322.0021.8221.8221.2613,400
May 15, 202421.8522.1621.7422.1021.536,900
May 14, 202421.6121.8421.5921.8421.284,400
May 13, 202421.6521.9921.5721.6021.044,400
May 10, 202421.2021.6221.2021.6221.066,200
May 9, 202421.3421.7121.2321.2720.723,100
May 8, 202421.0521.2720.9521.2720.724,800
May 7, 202420.7420.9220.6520.6820.159,100
May 6, 202420.6920.6920.6020.6020.074,700
May 3, 202420.5820.6920.4020.5219.9910,900
May 2, 202420.1320.3620.0120.3619.843,300
May 1, 202420.0220.3919.9120.3919.863,000
Apr 30, 202420.2420.6020.1320.6020.073,600
Apr 29, 202420.3020.3420.2020.3419.823,800
Apr 26, 202420.2620.7020.2020.6820.1510,800
Apr 25, 202419.9220.2819.9220.0219.505,200
Apr 24, 202420.2020.2419.9219.9819.479,300
Apr 23, 202420.2220.4020.2220.3619.8417,700
Apr 22, 202419.7720.1719.4919.7419.237,800
Apr 19, 202419.7419.9819.5619.8819.378,500
Apr 18, 202419.7919.9819.6419.6719.168,100
Apr 17, 202419.7520.1019.5419.6919.1811,200
Apr 16, 202419.8120.1019.5220.0919.578,700
Apr 15, 202420.2120.6520.2120.5320.0010,600
Apr 12, 202420.5420.6620.2820.5520.024,000
Apr 11, 202420.6220.8720.4020.6720.1415,100
Apr 10, 202420.1020.4020.0020.0419.5228,500
Apr 9, 202420.3220.5120.1320.2019.687,000
Apr 8, 202420.2020.4420.0820.4319.908,300

Related Tickers

ATLCY Atlas Copco AB (publ)
12.18
-1.85%
 
SMCAY SMC Corporation
16.26
+1.87%
 
JBTM JBT Marel Corporation
102.09
-1.51%
 
SMNEY Siemens Energy AG
54.00
+2.51%
 
VWDRY Vestas Wind Systems A/S
4.0800
-0.73%
 
IP.MI Interpump Group S.p.A.
27.06
-6.50%
 
GHM Graham Corporation
26.94
+0.22%
 
ENOV Enovis Corporation
32.93
+1.23%
 
SIEGY Siemens Aktiengesellschaft
97.83
-1.96%
 
BLDP Ballard Power Systems Inc.
1.1100
+2.78%