Free Trial

DS Smith (SMDS) Stock Chart & Stock Price History

DS Smith logo
GBX 545.50
+68.10 (+14.26%)
(As of 10/31/2024 ET)

DS Smith Stock Price Performance

5 Day
Performance
-0.46%
1 Month
Performance
+2.51%
3 Month
Performance
+4.09%
6 Month
Performance
+35.10%
Year-To-Date
Performance
+54.05%
1 Year
Performance
+65.99%
Receive SMDS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DS Smith and its competitors with MarketBeat's FREE daily newsletter

SMDS Stock Chart for Thursday, October, 31, 2024

DS Smith Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024GBX 467GBX 477.40
+2.23%
GBX 479.83GBX 458.406.80 million shs£6.59 billion
10/29/2024GBX 477.40GBX 467
-2.18%
GBX 479.80GBX 465.228.04 million shs£6.44 billion
10/28/2024GBX 475.60GBX 477.40
+0.38%
GBX 479.54GBX 4732.79 million shs£6.59 billion
10/25/2024GBX 477.80GBX 475.60
-0.46%
GBX 479.80GBX 470.881.67 million shs£6.56 billion
10/24/2024GBX 477.40GBX 477.80
+0.08%
GBX 482.60GBX 4754.08 million shs£6.59 billion
10/23/2024GBX 463GBX 477.40
+3.11%
GBX 481.20GBX 461.404.96 million shs£6.59 billion
10/22/2024GBX 457.60GBX 463
+1.18%
GBX 463.10GBX 455.402.86 million shs£6.39 billion
10/21/2024GBX 447GBX 457.60
+2.37%
GBX 459.40GBX 4504.88 million shs£6.31 billion
10/18/2024GBX 462.80GBX 447
-3.41%
GBX 459.80GBX 446.957.55 million shs£6.17 billion
10/17/2024GBX 468.40GBX 462.80
-1.20%
GBX 471.20GBX 456.166.14 million shs£6.39 billion
10/16/2024GBX 466GBX 468.40
+0.52%
GBX 471GBX 46210.49 million shs£6.46 billion
10/15/2024GBX 470GBX 466
-0.85%
GBX 475GBX 4635.95 million shs£6.43 billion
10/14/2024GBX 468GBX 470
+0.43%
GBX 470.40GBX 465.204.79 million shs£6.49 billion
10/11/2024GBX 456.10GBX 468
+2.61%
GBX 468GBX 454.602.73 million shs£6.46 billion
10/10/2024GBX 459.20GBX 456.10
-0.67%
GBX 458.60GBX 4534.13 million shs£6.29 billion
10/09/2024N/AGBX 459.20GBX 462.60GBX 456.407.68 million shs£6.34 billion
10/07/2024N/AGBX 456GBX 466.40GBX 4556.85 million shs£6.29 billion
10/03/2024GBX 466.20GBX 462.40
-0.82%
GBX 465GBX 457.202.43 million shs£6.38 billion
10/02/2024GBX 464GBX 466.20
+0.47%
GBX 469.60GBX 4593.28 million shs£6.43 billion
10/01/2024GBX 461.80GBX 464
+0.48%
GBX 465.20GBX 456.20997,635 shs£6.40 billion
09/30/2024N/AGBX 461.80GBX 463.20GBX 455.653.87 million shs£6.37 billion
09/26/2024GBX 457GBX 458.40
+0.31%
GBX 463GBX 455.205.40 million shs£6.33 billion
09/25/2024GBX 460GBX 457
-0.65%
GBX 461.60GBX 451.976.27 million shs£6.31 billion
09/24/2024GBX 456.96GBX 460
+0.67%
GBX 467.60GBX 452.403.19 million shs£6.35 billion
09/23/2024GBX 468.40GBX 456.96
-2.44%
GBX 465.20GBX 456.405.45 million shs£6.31 billion
09/20/2024GBX 484.60GBX 468.40
-3.34%
GBX 483.80GBX 468.207.59 million shs£6.46 billion
09/19/2024GBX 477.91GBX 484.60
+1.40%
GBX 484.60GBX 477.603.40 million shs£6.69 billion
09/18/2024GBX 478.93GBX 477.91
-0.21%
GBX 482.60GBX 476.607.40 million shs£6.60 billion
09/17/2024N/AGBX 478.93GBX 483.60GBX 475.3210.15 million shs£6.61 billion
09/13/2024GBX 456GBX 467
+2.41%
GBX 474.40GBX 458.203.30 million shs£6.44 billion
09/12/2024GBX 449GBX 456
+1.56%
GBX 459.40GBX 4512.72 million shs£6.29 billion
09/11/2024GBX 454.40GBX 449
-1.19%
GBX 455.14GBX 4493.63 million shs£6.20 billion
09/10/2024GBX 458GBX 454.40
-0.79%
GBX 456.20GBX 450.492.53 million shs£6.27 billion
09/09/2024GBX 447.20GBX 458
+2.42%
GBX 458GBX 448.403.24 million shs£6.32 billion
09/06/2024GBX 449.40GBX 447.20
-0.49%
GBX 457.53GBX 446.802.92 million shs£6.17 billion
09/05/2024GBX 464GBX 449.40
-3.15%
GBX 459.20GBX 448.604.89 million shs£6.20 billion
09/04/2024GBX 474GBX 464
-2.11%
GBX 469.40GBX 457.802.34 million shs£6.40 billion
09/03/2024GBX 472.40GBX 474
+0.34%
GBX 483GBX 469.4316.64 million shs£6.54 billion
09/02/2024GBX 468GBX 472.40
+0.94%
GBX 472.80GBX 466.8021.23 million shs£6.52 billion
08/30/2024GBX 473.54GBX 468
-1.17%
GBX 471.40GBX 456.169.17 million shs£6.46 billion
24/7 Automated Profits in Crypto (Ad)

What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast world of passive crypto income, where you set up a dependable income stream that works for you, whether you're at your computer or living your life.

>> Secure Your Spot On The Groundbreaking Workshop Here
08/29/2024GBX 478.80GBX 473.54
-1.10%
GBX 480.80GBX 461.846.65 million shs£6.53 billion
08/28/2024GBX 474GBX 478.80
+1.01%
GBX 480GBX 466.103.11 million shs£6.61 billion
08/27/2024GBX 477GBX 474
-0.63%
GBX 477.40GBX 4721.89 million shs£6.54 billion
08/26/2024GBX 477GBX 477GBX 477GBX 461.202.80 million shs£6.58 billion
08/23/2024GBX 471.40GBX 477
+1.19%
GBX 477GBX 461.202.80 million shs£6.58 billion
08/22/2024GBX 472GBX 471.40
-0.13%
GBX 473.40GBX 468.801.78 million shs£6.51 billion
08/21/2024GBX 470.20GBX 472
+0.38%
GBX 474.60GBX 467.201.96 million shs£6.51 billion
08/20/2024GBX 467.20GBX 470.20
+0.64%
GBX 470.80GBX 465.202.76 million shs£6.49 billion
08/19/2024GBX 463.80GBX 467.20
+0.73%
GBX 473GBX 454.807.42 million shs£6.45 billion
08/16/2024GBX 462GBX 463.80
+0.39%
GBX 465GBX 454.124.28 million shs£6.40 billion
08/15/2024GBX 456.80GBX 462
+1.14%
GBX 466.40GBX 44525.55 million shs£6.38 billion
08/14/2024GBX 445GBX 456.80
+2.65%
GBX 456.80GBX 442.803.80 million shs£6.30 billion
08/13/2024GBX 444GBX 445
+0.23%
GBX 445GBX 441.201.88 million shs£6.14 billion
08/12/2024GBX 438.80GBX 444
+1.19%
GBX 445.20GBX 435.405.77 million shs£6.13 billion
08/09/2024GBX 445GBX 438.80
-1.39%
GBX 453.20GBX 4383.60 million shs£6.06 billion
08/08/2024GBX 442.55GBX 445
+0.55%
GBX 454.80GBX 439.602.82 million shs£6.14 billion
08/07/2024GBX 445.40GBX 442.55
-0.64%
GBX 450GBX 439.606.45 million shs£6.11 billion
08/06/2024GBX 434GBX 445.40
+2.63%
GBX 449.60GBX 429.2020.20 million shs£6.15 billion
08/05/2024GBX 443.80GBX 434
-2.21%
GBX 449.60GBX 428.607.84 million shs£5.99 billion
08/02/2024GBX 456.60GBX 443.80
-2.80%
GBX 455GBX 441.078.45 million shs£6.12 billion
08/01/2024GBX 454.80GBX 456.60
+0.40%
GBX 458.80GBX 452.204.67 million shs£6.30 billion
07/31/2024GBX 454GBX 454.80
+0.18%
GBX 464.80GBX 448.802.73 million shs£6.28 billion
07/30/2024GBX 456GBX 454
-0.44%
GBX 460GBX 452.403.67 million shs£6.27 billion


This page (LON:SMDS) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners