Free Trial

Smiths Group (SMGZY) Stock Chart & Stock Price History

Smiths Group logo
$25.45 +0.03 (+0.12%)
As of 05/1/2025 03:59 PM Eastern

Smiths Group Stock Price Performance

5 Day
Performance
+3.46%
1 Month
Performance
+0.04%
3 Month
Performance
-0.60%
6 Month
Performance
+27.57%
Year-To-Date
Performance
+19.04%
1 Year
Performance
+25.00%
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.

SMGZY Stock Chart for Friday, May, 2, 2025

Smiths Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$25.42$25.45
+0.12%
$26.58$25.4513,234 shs$8.64 billion
04/30/2025$25.41$25.42
+0.04%
$25.42$25.0019,228 shs$8.63 billion
04/29/2025$25.37$25.41
+0.16%
$25.41$24.657,591 shs$8.62 billion
04/28/2025$24.60$25.37
+3.13%
$25.37$23.895,935 shs$8.61 billion
04/25/2025$25.00$24.60
-1.60%
$25.09$24.422,944 shs$8.35 billion
04/24/2025$24.33$25.00
+2.75%
$25.00$24.434,406 shs$8.48 billion
04/23/2025$24.10$24.33
+0.95%
$24.62$23.3118,321 shs$8.26 billion
04/22/2025$24.14$24.10
-0.17%
$24.40$23.048,716 shs$8.18 billion
04/21/2025$24.74$24.14
-2.43%
$24.40$23.518,498 shs$8.19 billion
04/18/2025$24.74$24.74$24.80$23.2614,922 shs$8.40 billion
04/17/2025$24.56$24.74
+0.73%
$24.80$23.2614,922 shs$8.40 billion
04/16/2025$24.57$24.56
-0.04%
$24.68$23.3814,263 shs$8.37 billion
04/15/2025$24.37$24.57
+0.82%
$25.12$24.3215,839 shs$8.38 billion
04/14/2025$23.55$24.37
+3.48%
$24.46$23.4312,617 shs$8.31 billion
04/11/2025$23.71$23.55
-0.68%
$24.17$22.5814,572 shs$8.03 billion
04/10/2025$23.40$23.71
+1.33%
$23.74$22.9818,601 shs$8.09 billion
04/09/2025$21.91$23.40
+6.80%
$24.09$21.8626,304 shs$7.98 billion
04/09/2025$21.91$23.40
+6.80%
$24.09$21.8626,304 shs$7.98 billion
04/08/2025$22.07$21.91
-0.72%
$23.11$21.9128,914 shs$7.47 billion
04/08/2025$22.07$21.91
-0.72%
$23.11$21.9128,914 shs$7.47 billion
04/07/2025$23.31$22.07
-5.32%
$22.91$21.7628,711 shs$7.53 billion
04/04/2025$25.51$23.31
-8.62%
$23.94$23.2235,321 shs$7.95 billion
04/03/2025$25.44$25.51
+0.28%
$25.74$25.2511,436 shs$8.70 billion
04/02/2025$25.79$25.44
-1.36%
$25.65$24.924,177 shs$8.68 billion
04/01/2025$25.38$25.79
+1.62%
$25.79$25.3047,544 shs$8.79 billion

This page (OTCMKTS:SMGZY) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners