Free Trial
→ A new rule goes live in July — and the banks are quietly crushing it (From American Alternative) (Ad) Free SMGZY Stock Alerts

Smiths Group (SMGZY) Stock Chart & Stock Price History

Smiths Group logo
$31.86 +0.17 (+0.54%)
As of 08/8/2025 03:53 PM Eastern
Compare

Smiths Group Stock Price Performance

The Smiths Group (SMGZY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 43.06%, with a year-to-date return of 49.02%. In the past month, the stock has increased 1.59%, reflecting recent market activity.

As of the latest close, Smiths Group traded at $31.86 with a market cap of $10.56 billion and volume of 6,186 shares. Five years ago, the stock traded at $18.87, representing a 68.84% increase over that period. At the time, it had a market cap of $7.49 billion and a volume of 26,998 shares.

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.

5 Day
Performance
+0.95%
1 Month
Performance
+1.59%
3 Month
Performance
+17.87%
Year-To-Date
Performance
+49.02%
1 Year
Performance
+43.06%
5 Year
Performance
+68.84%

SMGZY Stock Chart for Saturday, August, 9, 2025

SMGZY Chart by TradingView

Smiths Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$31.69$31.86
+0.54%		$31.86$31.136,186 shs$10.56 billion
08/07/2025$31.63$31.69
+0.19%		$31.73$31.3311,586 shs$10.51 billion
08/06/2025$31.57$31.63
+0.19%		$32.11$31.636,846 shs$10.49 billion
08/05/2025$31.56$31.57
+0.03%		$32.01$31.537,458 shs$10.47 billion
08/04/2025$31.07$31.56
+1.58%		$31.80$31.156,306 shs$10.46 billion
08/01/2025$31.52$31.07
-1.43%		$31.47$30.758,189 shs$10.30 billion
07/31/2025$31.32$31.52
+0.64%		$31.64$31.3822,523 shs$10.45 billion
07/30/2025$31.70$31.32
-1.20%		$31.57$31.076,312 shs$10.38 billion
07/29/2025$31.42$31.70
+0.89%		$31.82$31.138,488 shs$10.51 billion
07/28/2025$31.72$31.42
-0.95%		$31.70$31.3418,113 shs$10.42 billion
07/25/2025$31.86$31.72
-0.44%		$31.74$31.355,724 shs$10.52 billion
07/24/2025$32.13$31.86
-0.84%		$32.19$31.6510,859 shs$10.56 billion
07/23/2025$32.10$32.13
+0.09%		$32.24$31.955,461 shs$10.65 billion
07/22/2025$32.37$32.10
-0.83%		$32.31$31.736,992 shs$10.64 billion
07/21/2025$31.96$32.37
+1.30%		$32.37$32.174,590 shs$10.73 billion
07/18/2025$32.46$31.96
-1.56%		$32.35$31.964,670 shs$10.60 billion
07/17/2025$31.81$32.46
+2.04%		$32.46$31.684,824 shs$10.76 billion
07/16/2025$31.30$31.81
+1.64%		$31.82$31.439,249 shs$10.55 billion
07/15/2025$31.74$31.30
-1.39%		$31.64$31.1516,615 shs$10.38 billion
07/14/2025$32.03$31.74
-0.91%		$31.74$31.488,224 shs$10.52 billion
07/11/2025$31.76$32.03
+0.87%		$32.03$31.5413,328 shs$10.67 billion
07/10/2025$31.36$31.76
+1.26%		$31.89$31.568,137 shs$10.57 billion
07/09/2025$31.28$31.36
+0.26%		$31.36$30.9516,237 shs$10.44 billion
07/08/2025$31.26$31.28
+0.06%		$31.28$30.776,848 shs$10.42 billion
Related Companies

This page (OTCMKTS:SMGZY) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners
Your blueprint for crypto wealth
Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…
Crypto 101 Media | Sponsored
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
HIDDEN IN THE BOOK OF GENESIS…
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Crypto Income (almost instantly)
How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...
Awesomely, LLC | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsored