Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Smiths Group (SMGZY) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free SMGZY Stock Alerts
$21.90
+0.08 (+0.37%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest

Smiths Group Stock Price Performance

5 Day
Performance
+0.27%
1 Month
Performance
+10.16%
3 Month
Performance
+4.89%
6 Month
Performance
+6.32%
Year-To-Date
Performance
-2.67%
1 Year
Performance
+3.11%
Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

SMGZY Stock Chart for Sunday, May, 19, 2024

SMGZY Chart by TradingView

Smiths Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
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
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
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
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
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

Related Companies:
This page (OTCMKTS:SMGZY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits