Free Trial
→ We just added a $300 account credit to your MarketBeat subscription (From MarketBeat) (Ad) Free SMGZY Stock Alerts

Smiths Group (SMGZY) Stock Chart & Stock Price History

$22.67
+0.24 (+1.07%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest

Smiths Group Stock Price Performance

5 Day
Performance
+1.13%
1 Month
Performance
+3.53%
3 Month
Performance
+9.63%
6 Month
Performance
+8.27%
Year-To-Date
Performance
+0.77%
1 Year
Performance
+5.46%
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 True Market Insiders
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

SMGZY Stock Chart for Saturday, July, 27, 2024

SMGZY Chart by TradingView

Smiths Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$22.43$22.67
+1.08%		$22.72$22.293,990 shs$7.83 billion
07/25/2024$22.58$22.43
-0.66%		$22.48$22.036,613 shs$7.74 billion
07/24/2024$22.50$22.58
+0.38%		$22.59$22.2615,924 shs$7.80 billion
07/23/2024$22.42$22.50
+0.33%		$22.64$22.382,651 shs$7.77 billion
07/22/2024$22.22$22.42
+0.90%		$22.42$22.312,984 shs$7.68 billion
07/19/2024$22.61$22.22
-1.72%		$22.22$22.113,666 shs$7.67 billion
07/18/2024$22.59$22.61
+0.09%		$22.71$22.267,999 shs$7.81 billion
07/17/2024$22.74$22.59
-0.66%		$22.91$22.528,055 shs$7.80 billion
07/16/2024$22.91$22.74
-0.74%		$22.97$22.494,305 shs$7.85 billion
07/15/2024$23.01$22.91
-0.43%		$23.03$22.664,112 shs$7.91 billion
07/12/2024$22.96$23.01
+0.22%		$23.27$22.917,248 shs$7.95 billion
07/11/2024$22.36$22.96
+2.68%		$22.97$22.635,243 shs$7.93 billion
07/10/2024$21.88$22.36
+2.22%		$22.38$22.0614,602 shs$7.73 billion
07/09/2024$21.66$21.88
+0.99%		$22.13$21.684,494 shs$7.56 billion
07/08/2024$22.18$21.66
-2.34%		$21.90$21.667,331 shs$7.49 billion
07/05/2024$22.15$22.18
+0.14%		$22.18$21.723,340 shs$7.67 billion
07/04/2024$22.15$22.15$22.15$21.813,991 shs$7.66 billion
07/03/2024$21.45$22.15
+3.26%		$22.15$21.813,991 shs$7.66 billion
07/02/2024$21.81$21.45
-1.65%		$21.86$21.388,310 shs$7.41 billion
07/01/2024$21.61$21.81
+0.93%		$21.92$21.423,572 shs$7.54 billion
06/28/2024$21.90$21.61
-1.32%		$21.91$21.413,423 shs$7.48 billion
06/27/2024$21.53$21.90
+1.72%		$21.90$21.646,612 shs$7.58 billion
06/26/2024$21.52$21.53
+0.05%		$21.53$21.134,448 shs$7.45 billion
06/25/2024$21.88$21.52
-1.65%		$21.59$21.237,887 shs$7.57 billion
06/24/2024$21.48$21.88
+1.86%		$22.03$21.7415,955 shs$7.57 billion
06/21/2024$21.74$21.48
-1.19%		$21.62$21.209,175 shs$7.44 billion
06/20/2024$21.43$21.74
+1.45%		$21.74$20.895,611 shs$7.53 billion
06/19/2024$21.43$21.43$21.89$21.427,815 shs$7.42 billion
06/18/2024$21.50$21.43
-0.33%		$21.89$21.427,815 shs$7.42 billion
06/17/2024$21.68$21.50
-0.83%		$21.50$21.198,713 shs$7.44 billion
06/14/2024$21.81$21.68
-0.60%		$21.70$21.256,713 shs$7.51 billion
06/13/2024$21.96$21.81
-0.68%		$22.15$21.699,573 shs$7.55 billion
06/12/2024$21.96$21.96$22.35$21.964,647 shs$7.61 billion
06/11/2024$21.99$21.96
-0.12%		$21.96$21.305,024 shs$7.61 billion
06/10/2024$22.06$21.99
-0.35%		$22.18$21.865,996 shs$7.62 billion
06/07/2024$22.43$22.06
-1.64%		$22.37$21.932,767 shs$7.64 billion
06/06/2024$22.44$22.43
-0.05%		$22.43$22.131,998 shs$7.77 billion
06/05/2024$22.14$22.44
+1.38%		$22.49$22.024,578 shs$7.77 billion
06/04/2024$22.29$22.14
-0.70%		$22.46$21.783,422 shs$7.67 billion
06/03/2024$21.80$22.29
+2.27%		$22.30$21.756,075 shs$7.72 billion
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
05/31/2024$22.15$21.80
-1.60%		$21.98$21.528,839 shs$7.55 billion
05/30/2024$21.57$22.15
+2.69%		$22.15$21.805,342 shs$7.67 billion
05/29/2024$21.79$21.57
-1.01%		$21.82$21.5611,058 shs$7.47 billion
05/28/2024$22.11$21.79
-1.45%		$22.13$21.574,950 shs$7.55 billion
05/27/2024$22.11$22.11$22.38$22.104,000 shs$7.66 billion
05/24/2024$21.84$22.11
+1.24%		$22.38$22.104,028 shs$7.66 billion
05/23/2024$22.04$21.84
-0.91%		$22.24$21.8110,319 shs$7.57 billion
05/22/2024$22.04$22.04$22.36$21.997,823 shs$7.64 billion
05/21/2024$22.18$22.04
-0.61%		$22.55$22.043,828 shs$7.64 billion
05/20/2024$21.90$22.18
+1.26%		$22.40$21.5521,296 shs$7.68 billion
05/17/2024$21.82$21.90
+0.37%		$22.37$21.905,459 shs$7.59 billion
05/16/2024$22.10$21.82
-1.28%		$22.00$21.8213,356 shs$7.56 billion
05/15/2024$21.84$22.10
+1.21%		$22.16$21.746,923 shs$7.66 billion
05/14/2024$21.60$21.84
+1.11%		$21.84$21.594,367 shs$7.57 billion
05/13/2024$21.62$21.60
-0.09%		$21.99$21.574,434 shs$7.48 billion
05/10/2024$21.27$21.62
+1.65%		$21.62$21.206,173 shs$7.50 billion
05/09/2024$21.27$21.27$21.71$21.233,139 shs$7.38 billion
05/08/2024$20.68$21.27
+2.85%		$21.27$20.954,825 shs$7.38 billion
05/07/2024$20.60$20.68
+0.39%		$20.92$20.659,085 shs$7.17 billion
05/06/2024$20.52$20.60
+0.39%		$20.69$20.604,702 shs$7.14 billion
05/03/2024$20.36$20.52
+0.79%		$20.69$20.4010,887 shs$7.12 billion
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

Related Companies:
This page (OTCMKTS:SMGZY) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored