QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)

Smiths Group (SMGZY) Stock Chart & Stock Price History

$20.33
+0.03 (+0.15%)
(As of 02/29/2024 ET)

Smiths Group Stock Price Performance

5 Day
Performance
-1.79%
1 Month
Performance
-2.26%
3 Month
Performance
-2.07%
6 Month
Performance
-0.68%
Year-To-Date
Performance
-9.64%
1 Year
Performance
-3.99%
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 Thursday, February, 29, 2024

Smiths Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
01/23/2024$21.10$20.70
-1.90%
$21.04$20.577,347 shs$7.19 billion
01/22/2024$20.94$21.10
+0.76%
$21.15$21.0721,658 shs$7.33 billion
01/19/2024$21.25$20.94
-1.47%
$21.05$20.834,552 shs$7.28 billion
01/18/2024$20.95$21.25
+1.44%
$21.25$21.048,512 shs$7.39 billion
01/17/2024$21.14$20.95
-0.88%
$21.02$20.948,159 shs$7.28 billion
01/16/2024$21.56$21.14
-1.96%
$21.47$21.087,155 shs$7.35 billion
01/15/2024$21.56$21.56$21.59$21.546,700 shs$7.49 billion
01/12/2024$21.41$21.56
+0.70%
$21.59$21.546,787 shs$7.49 billion
01/11/2024$21.52$21.41
-0.51%
$21.54$21.283,908 shs$7.44 billion
01/10/2024$21.43$21.52
+0.42%
$21.52$21.482,925 shs$7.48 billion
01/09/2024$21.70$21.43
-1.24%
$21.50$21.405,269 shs$7.45 billion
01/08/2024$21.61$21.70
+0.42%
$21.73$21.594,772 shs$7.54 billion
01/05/2024$21.74$21.61
-0.60%
$21.62$21.493,229 shs$7.51 billion
01/04/2024$21.68$21.74
+0.28%
$21.78$21.707,023 shs$7.56 billion
01/03/2024$21.96$21.68
-1.28%
$21.68$21.555,745 shs$7.53 billion
01/02/2024$22.50$21.96
-2.40%
$21.98$21.846,047 shs$7.63 billion
01/01/2024$22.50$22.50$22.80$22.102,900 shs$7.82 billion
12/29/2023$22.46$22.50
+0.18%
$22.80$22.102,915 shs$7.82 billion
12/28/2023$22.54$22.46
-0.35%
$22.46$22.366,630 shs$7.81 billion
12/27/2023$22.68$22.54
-0.60%
$22.54$22.511,266 shs$7.83 billion
12/26/2023$22.21$22.68
+2.09%
$22.77$21.861,287 shs$7.88 billion
12/25/2023$22.21$22.21$23.22$21.703,600 shs$7.72 billion
12/22/2023$22.40$22.21
-0.85%
$23.22$21.703,612 shs$7.72 billion
12/21/2023$22.01$22.40
+1.77%
$22.42$22.174,222 shs$7.78 billion
12/20/2023$22.02$22.01
-0.05%
$22.24$22.014,856 shs$7.65 billion
12/19/2023$21.78$22.02
+1.10%
$22.09$21.993,226 shs$7.65 billion
12/18/2023$21.83$21.78
-0.23%
$21.89$21.785,743 shs$7.57 billion
12/15/2023$22.05$21.83
-1.00%
$21.94$21.836,308 shs$7.59 billion
12/14/2023$21.54$22.05
+2.37%
$22.07$21.8117,196 shs$7.66 billion
12/13/2023$21.40$21.54
+0.65%
$21.54$21.203,571 shs$7.49 billion
12/12/2023$21.26$21.40
+0.66%
$21.43$21.373,086 shs$7.39 billion
12/11/2023$21.00$21.26
+1.26%
$21.27$21.202,915 shs$7.39 billion
12/08/2023$20.71$21.00
+1.38%
$21.00$20.844,198 shs$7.30 billion
12/07/2023$20.54$20.71
+0.85%
$20.71$20.626,773 shs$7.20 billion
12/06/2023$20.89$20.54
-1.70%
$20.69$20.5219,216 shs$7.14 billion
12/05/2023$20.72$20.89
+0.82%
$20.89$20.623,001 shs$7.26 billion
12/04/2023$21.06$20.72
-1.61%
$20.75$20.642,250 shs$7.20 billion
12/01/2023$20.84$21.06
+1.06%
$21.29$20.893,721 shs$7.32 billion
11/30/2023$20.76$20.84
+0.39%
$20.84$20.773,692 shs$7.24 billion
11/29/2023$20.75$20.76
+0.05%
$20.85$20.693,613 shs$7.21 billion
11/28/2023$20.73$20.75
+0.10%
$20.84$20.607,545 shs$7.21 billion

This page (OTCMKTS:SMGZY) was last updated on 2/29/2024 by MarketBeat.com Staff