Free Trial

Smiths Group (SMGZY) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free SMGZY Stock Alerts
$19.98
-0.38 (-1.87%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest

Smiths Group Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
-6.22%
3 Month
Performance
-6.46%
6 Month
Performance
+6.50%
Year-To-Date
Performance
-11.20%
1 Year
Performance
-3.48%
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 The TradingPub
At first glance, this chart looks like nonsense…
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

SMGZY Stock Chart for Thursday, April, 25, 2024

SMGZY Chart by TradingView

Smiths Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
01/31/2024$21.27$20.80
-2.21%		$20.94$20.514,106 shs$7.23 billion
01/30/2024$20.80$21.27
+2.26%		$21.27$20.815,884 shs$7.39 billion
01/29/2024$20.94$20.80
-0.67%		$21.06$20.764,435 shs$7.23 billion
01/26/2024$21.36$21.27
-0.42%		$21.27$20.942,811 shs$7.39 billion
01/25/2024$20.92$21.36
+2.10%		$21.37$20.7111,266 shs$7.42 billion
01/24/2024$20.70$20.92
+1.06%		$21.34$20.895,173 shs$7.27 billion

Related Companies:
This page (OTCMKTS:SMGZY) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Prepare for a recession unlike any other
American Hartford Gold Group
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 Crypto for 2024
InvestorPlace