Free Trial

Smiths Group (SMGZY) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free SMGZY Stock Alerts
$20.36
-0.03 (-0.15%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest

Smiths Group Stock Price Performance

5 Day
Performance
-1.55%
1 Month
Performance
-2.26%
3 Month
Performance
-0.63%
6 Month
Performance
+1.80%
Year-To-Date
Performance
-9.51%
1 Year
Performance
-3.05%
Receive SMGZY Stock News and Ratings via Email

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

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

SMGZY Stock Chart for Thursday, May, 2, 2024

SMGZY Chart by TradingView

Smiths Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$20.39$20.36
-0.15%		$20.36$20.013,310 shs$7.07 billion
05/01/2024$20.60$20.39
-1.02%		$20.39$19.912,090 shs$7.08 billion
04/30/2024$20.34$20.60
+1.28%		$20.60$20.133,600 shs$7.15 billion
04/29/2024$20.68$20.34
-1.64%		$20.34$20.213,804 shs$7.06 billion
04/26/2024$20.02$20.68
+3.30%		$20.70$20.2010,832 shs$7.18 billion
04/25/2024$19.98$20.02
+0.20%		$20.28$19.925,117 shs$6.95 billion
04/24/2024$20.36$19.98
-1.86%		$20.24$19.929,309 shs$6.94 billion
04/23/2024$19.74$20.36
+3.11%		$20.40$20.2217,704 shs$7.07 billion
04/22/2024$19.88$19.74
-0.68%		$20.17$19.497,781 shs$6.86 billion
04/19/2024$19.67$19.88
+1.07%		$19.98$19.568,524 shs$6.91 billion
04/18/2024$19.69$19.67
-0.10%		$19.98$19.648,129 shs$6.84 billion
04/17/2024$20.53$19.69
-4.09%		$20.10$19.5411,105 shs$6.84 billion
04/16/2024$20.53$20.53$20.65$20.2110,579 shs$7.13 billion
04/15/2024$20.55$20.53
-0.09%		$20.65$20.2110,575 shs$7.13 billion
04/12/2024$20.67$20.55
-0.60%		$20.66$20.284,018 shs$7.14 billion
04/11/2024$20.04$20.67
+3.15%		$20.87$20.4013,826 shs$7.18 billion
04/10/2024$20.20$20.04
-0.79%		$20.40$20.0028,280 shs$6.96 billion
04/09/2024$20.43$20.20
-1.15%		$20.51$20.136,840 shs$7.02 billion
04/08/2024$20.10$20.43
+1.66%		$20.44$20.088,260 shs$7.10 billion
04/05/2024$20.31$20.10
-1.03%		$20.19$20.0422,482 shs$7.06 billion
04/04/2024$20.57$20.31
-1.28%		$20.54$20.1466,221 shs$7.06 billion
04/03/2024$20.83$20.57
-1.23%		$20.57$20.4220,444 shs$7.15 billion
04/02/2024$20.66$20.83
+0.82%		$20.83$20.734,517 shs$7.24 billion
04/01/2024$20.77$20.66
-0.53%		$21.70$20.585,395 shs$7.18 billion
03/29/2024$20.77$20.77$20.91$20.625,890 shs$7.22 billion
03/28/2024$21.03$20.77
-1.24%		$20.91$20.625,890 shs$7.22 billion
03/27/2024$21.32$21.03
-1.36%		$21.03$20.677,061 shs$7.31 billion
03/26/2024$21.31$21.32
+0.07%		$21.72$21.236,866 shs$7.41 billion
03/25/2024$21.17$21.31
+0.64%		$21.32$20.836,786 shs$7.40 billion
03/22/2024$20.91$21.17
+1.24%		$21.17$21.094,962 shs$7.36 billion
03/21/2024$20.90$20.91
+0.03%		$21.10$20.6611,707 shs$7.27 billion
03/20/2024$20.72$20.90
+0.89%		$20.91$20.277,951 shs$7.26 billion
03/19/2024$20.63$20.72
+0.44%		$20.94$20.557,123 shs$7.20 billion
03/18/2024$20.57$20.63
+0.29%		$20.70$20.603,879 shs$7.17 billion
03/15/2024$20.52$20.56
+0.22%		$20.71$20.526,810 shs$7.15 billion
03/14/2024$20.81$20.52
-1.42%		$20.62$20.495,627 shs$7.13 billion
03/13/2024$21.11$20.81
-1.43%		$20.84$20.753,355 shs$7.23 billion
03/12/2024$20.66$21.11
+2.19%		$21.12$20.896,830 shs$7.34 billion
03/11/2024$20.96$20.66
-1.43%		$20.66$20.574,815 shs$7.18 billion
03/08/2024$20.98$20.96
-0.10%		$20.96$20.652,834 shs$7.28 billion
The Long-Awaited End of America Update (Ad)

A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.

Click here to find out for free.
03/07/2024$20.59$20.98
+1.89%		$20.99$20.719,561 shs$7.29 billion
03/06/2024$20.60$20.59
-0.05%		$20.84$20.525,608 shs$7.16 billion
03/05/2024$20.69$20.60
-0.43%		$20.72$20.439,146 shs$7.16 billion
03/04/2024$20.44$20.69
+1.22%		$20.70$20.387,242 shs$7.19 billion
03/01/2024$20.34$20.44
+0.49%		$20.69$20.404,574 shs$7.10 billion
02/29/2024$20.30$20.34
+0.20%		$20.47$20.309,626 shs$7.07 billion
02/28/2024$20.62$20.30
-1.55%		$20.55$20.278,196 shs$7.06 billion
02/27/2024$20.84$20.62
-1.06%		$20.86$20.603,990 shs$7.17 billion
02/26/2024$20.70$20.84
+0.68%		$20.85$20.514,823 shs$7.24 billion
02/23/2024$20.57$20.70
+0.62%		$20.83$20.593,670 shs$7.19 billion
02/22/2024$20.58$20.57
-0.04%		$20.60$20.3419,416 shs$7.15 billion
02/21/2024$20.77$20.58
-0.91%		$20.78$20.353,594 shs$7.15 billion
02/20/2024$20.88$20.77
-0.53%		$20.99$20.594,419 shs$7.22 billion
02/19/2024$20.88$20.88$20.88$20.444,700 shs$7.26 billion
02/16/2024$20.36$20.88
+2.55%		$20.88$20.444,766 shs$7.26 billion
02/15/2024$20.03$20.36
+1.67%		$20.36$19.987,253 shs$7.08 billion
02/14/2024$20.26$20.03
-1.16%		$20.11$19.917,653 shs$6.96 billion
02/13/2024$20.76$20.26
-2.41%		$20.27$19.899,492 shs$7.04 billion
02/12/2024$20.16$20.76
+2.98%		$20.76$20.392,943 shs$7.21 billion
02/09/2024$20.44$20.16
-1.37%		$20.61$20.097,299 shs$7.01 billion
02/08/2024$20.54$20.44
-0.49%		$20.44$20.233,914 shs$7.10 billion
02/07/2024$20.74$20.54
-0.96%		$20.77$20.4515,393 shs$7.14 billion
02/06/2024$20.27$20.74
+2.32%		$20.75$20.355,860 shs$7.21 billion
02/05/2024$20.49$20.27
-1.07%		$20.48$20.027,818 shs$7.04 billion
02/02/2024$20.96$20.49
-2.24%		$20.82$20.464,637 shs$7.12 billion
02/01/2024$20.80$20.96
+0.77%		$20.96$20.544,227 shs$7.28 billion

Related Companies:
This page (OTCMKTS:SMGZY) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Trump just won 2024
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
AI “wealth window” is closing June 25th
Paradigm Press
4 Cryptos BETTER than Bitcoin
True Market Insiders