Free Trial

Smiths Group (SMGZY) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free SMGZY Stock Alerts
$21.80
-0.35 (-1.58%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest

Smiths Group Stock Price Performance

5 Day
Performance
+0.02%
1 Month
Performance
+7.05%
3 Month
Performance
+6.63%
6 Month
Performance
+3.49%
Year-To-Date
Performance
-3.13%
1 Year
Performance
+8.24%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

SMGZY Stock Chart for Sunday, June, 2, 2024

SMGZY Chart by TradingView

Smiths Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/25/2024$19.98$20.02
+0.20%		$20.28$19.925,117 shs$6.95 billion
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
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
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

Related Companies:
This page (OTCMKTS:SMGZY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders