Smiths Group plc (SMGKF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

21.28

0.00

(0.00%)

At close: 12:11PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 05, 2024	20.05	20.05	20.05	20.05	19.88	-
Mar 04, 2024	20.05	20.05	20.05	20.05	19.88	100
Mar 01, 2024	19.93	19.93	19.93	19.93	19.76	-
Feb 29, 2024	19.93	19.93	19.93	19.93	19.76	-
Feb 28, 2024	19.93	19.93	19.93	19.93	19.76	-
Feb 27, 2024	19.93	19.93	19.93	19.93	19.76	-
Feb 26, 2024	19.93	19.93	19.93	19.93	19.76	-
Feb 23, 2024	19.93	19.93	19.93	19.93	19.76	-
Feb 22, 2024	19.93	19.93	19.93	19.93	19.76	-
Feb 21, 2024	19.93	19.93	19.93	19.93	19.76	-
Feb 20, 2024	19.93	19.93	19.93	19.93	19.76	-
Feb 16, 2024	19.93	19.93	19.93	19.93	19.76	-
Feb 15, 2024	19.93	19.93	19.93	19.93	19.76	11,300
Feb 14, 2024	19.78	19.78	19.78	19.78	19.62	200
Feb 13, 2024	20.60	20.60	20.60	20.60	20.43	-
Feb 12, 2024	20.55	20.60	20.55	20.60	20.43	400
Feb 09, 2024	21.38	21.38	21.38	21.38	21.20	-
Feb 08, 2024	21.38	21.38	21.38	21.38	21.20	-
Feb 07, 2024	21.38	21.38	21.38	21.38	21.20	-
Feb 06, 2024	21.38	21.38	21.38	21.38	21.20	-
Feb 05, 2024	21.38	21.38	21.38	21.38	21.20	-
Feb 02, 2024	21.38	21.38	21.38	21.38	21.20	-
Feb 01, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 31, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 30, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 29, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 26, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 25, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 24, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 23, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 22, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 19, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 18, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 17, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 16, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 12, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 11, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 10, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 09, 2024	21.38	21.38	21.38	21.38	21.20	-
Jan 08, 2024	21.38	21.38	21.38	21.38	21.20	10,000
Jan 05, 2024	22.27	22.27	22.27	22.27	22.09	-
Jan 04, 2024	22.27	22.27	22.27	22.27	22.09	-
Jan 03, 2024	22.27	22.27	22.27	22.27	22.09	1,000
Jan 02, 2024	22.27	22.27	22.27	22.27	22.09	-
Dec 29, 2023	22.27	22.27	22.27	22.27	22.09	-
Dec 28, 2023	22.27	22.27	22.27	22.27	22.09	-
Dec 27, 2023	22.27	22.27	22.27	22.27	22.09	-
Dec 26, 2023	22.27	22.27	22.27	22.27	22.09	-
Dec 22, 2023	22.27	22.27	22.27	22.27	22.09	-
Dec 21, 2023	22.27	22.27	22.27	22.27	22.09	2,300
Dec 20, 2023	21.93	21.93	21.93	21.93	21.75	-
Dec 19, 2023	21.93	21.93	21.93	21.93	21.75	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,164.73-175.44(-0.21%)

Smiths Group plc (SMGKF)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,164.73
-175.44(-0.21%)