Smiths Group plc (SMGKF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

22.20

0.00

(0.00%)

At close: 04:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	22.20	22.20	22.20	22.20	22.20	-
Jul 25, 2024	22.20	22.20	22.20	22.20	22.20	-
Jul 24, 2024	22.20	22.20	22.20	22.20	22.20	-
Jul 23, 2024	22.20	22.20	22.20	22.20	22.20	900
Jul 22, 2024	22.20	22.20	22.20	22.20	22.20	-
Jul 19, 2024	22.20	22.20	22.20	22.20	22.20	-
Jul 18, 2024	22.20	22.20	22.20	22.20	22.20	-
Jul 17, 2024	22.20	22.20	22.20	22.20	22.20	-
Jul 16, 2024	22.20	22.20	22.20	22.20	22.20	-
Jul 15, 2024	22.20	22.20	22.20	22.20	22.20	-
Jul 12, 2024	22.20	22.20	22.20	22.20	22.20	-
Jul 11, 2024	22.20	22.20	22.20	22.20	22.20	100
Jul 10, 2024	22.20	22.20	22.20	22.20	22.20	100
Jul 09, 2024	21.95	21.95	21.95	21.95	21.95	400
Jul 08, 2024	21.95	21.95	21.95	21.95	21.95	1,500
Jul 05, 2024	21.95	21.95	21.95	21.95	21.95	-
Jul 03, 2024	21.95	21.95	21.95	21.95	21.95	-
Jul 02, 2024	21.95	21.95	21.95	21.95	21.95	-
Jul 01, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 28, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 27, 2024	21.95	21.95	21.95	21.95	21.95	2,000
Jun 26, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 25, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 24, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 21, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 20, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 18, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 17, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 14, 2024	21.95	21.95	21.95	21.95	21.95	7,700
Jun 13, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 12, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 11, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 10, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 07, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 06, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 05, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 04, 2024	21.95	21.95	21.95	21.95	21.95	-
Jun 03, 2024	21.95	21.95	21.95	21.95	21.95	-
May 31, 2024	21.95	21.95	21.95	21.95	21.95	-
May 30, 2024	21.95	21.95	21.95	21.95	21.95	-
May 29, 2024	21.95	21.95	21.95	21.95	21.95	-
May 28, 2024	21.95	21.95	21.95	21.95	21.95	-
May 24, 2024	21.95	21.95	21.95	21.95	21.95	-
May 23, 2024	21.95	21.95	21.95	21.95	21.95	-
May 22, 2024	21.95	21.95	21.95	21.95	21.95	2,600
May 21, 2024	21.28	21.28	21.28	21.28	21.28	-
May 20, 2024	21.28	21.28	21.28	21.28	21.28	-
May 17, 2024	21.28	21.28	21.28	21.28	21.28	-
May 16, 2024	21.28	21.28	21.28	21.28	21.28	-
May 15, 2024	21.28	21.28	21.28	21.28	21.28	-
May 14, 2024	21.28	21.28	21.28	21.28	21.28	-
May 13, 2024	21.28	21.28	21.28	21.28	21.28	-
May 10, 2024	21.28	21.28	21.28	21.28	21.28	-
May 09, 2024	21.28	21.28	21.28	21.28	21.28	100
May 08, 2024	20.61	20.61	20.61	20.61	20.61	-
May 07, 2024	20.61	20.61	20.61	20.61	20.61	-
May 06, 2024	20.61	20.61	20.61	20.61	20.61	-
May 03, 2024	20.61	20.61	20.61	20.61	20.61	-
May 02, 2024	20.61	20.61	20.61	20.61	20.61	-
May 01, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 30, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 29, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 26, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 25, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 24, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 23, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 22, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 19, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 18, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 17, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 16, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 15, 2024	20.61	20.61	20.61	20.61	20.61	100
Apr 12, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 11, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 10, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 09, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 08, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 05, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 04, 2024	20.61	20.61	20.61	20.61	20.61	-
Apr 04, 2024	0.171 Dividend
Apr 03, 2024	20.61	20.61	20.61	20.61	20.44	-
Apr 02, 2024	20.61	20.61	20.61	20.61	20.44	-
Apr 01, 2024	20.61	20.61	20.61	20.61	20.44	-
Mar 28, 2024	20.61	20.61	20.61	20.61	20.44	7,900
Mar 27, 2024	20.61	20.61	20.61	20.61	20.44	21,200
Mar 26, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 25, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 22, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 21, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 20, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 19, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 18, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 15, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 14, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 13, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 12, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 11, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 08, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 07, 2024	20.68	20.68	20.68	20.68	20.51	-
Mar 06, 2024	20.68	20.68	20.68	20.68	20.51	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,024.34+1,251.53(+1.35%)

Smiths Group plc (SMGKF)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,024.34
+1,251.53(+1.35%)