Smurfit Kappa Group (SMFKY)
PNK: SMFKY
· Real-Time Price · USD
45.96
-0.06 (-0.13%)
At close: Jul 25, 2024, 10:00 PM
SMFKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2024 | 46.02 | 46.02 | 45.96 | 45.96 | 45.96 | 0.00% | 2,707 |
| Jul 24, 2024 | 46.00 | 46.02 | 45.91 | 45.96 | 45.96 | -0.28% | 4,260 |
| Jul 23, 2024 | 46.15 | 46.24 | 45.91 | 46.09 | 46.09 | -0.32% | 90,135 |
| Jul 22, 2024 | 44.95 | 46.25 | 44.95 | 46.24 | 46.24 | 2.76% | 83,004 |
| Jul 19, 2024 | 45.26 | 45.26 | 44.90 | 45.00 | 45.00 | -0.55% | 7,308 |
| Jul 18, 2024 | 45.40 | 45.49 | 45.00 | 45.25 | 45.25 | -0.15% | 37,130 |
| Jul 17, 2024 | 45.01 | 45.60 | 45.01 | 45.32 | 45.32 | -0.29% | 18,836 |
| Jul 16, 2024 | 44.65 | 45.75 | 44.65 | 45.45 | 45.45 | 0.44% | 18,095 |
| Jul 15, 2024 | 45.50 | 45.85 | 45.10 | 45.25 | 45.25 | -0.55% | 42,230 |
| Jul 12, 2024 | 46.84 | 47.00 | 45.50 | 45.50 | 45.50 | -1.09% | 140,580 |
| Jul 11, 2024 | 43.50 | 46.00 | 43.50 | 46.00 | 46.00 | 2.47% | 39,710 |
| Jul 10, 2024 | 47.00 | 47.00 | 44.00 | 44.89 | 44.89 | 0.67% | 45,845 |
| Jul 9, 2024 | 44.91 | 49.83 | 44.40 | 44.59 | 44.59 | -1.91% | 23,341 |
| Jul 8, 2024 | 55.50 | 55.50 | 44.65 | 45.46 | 45.46 | -1.81% | 34,206 |
| Jul 5, 2024 | 45.80 | 47.00 | 45.43 | 46.30 | 46.30 | 4.21% | 24,836 |
| Jul 3, 2024 | 44.50 | 45.28 | 44.00 | 44.43 | 44.43 | 1.72% | 44,463 |
| Jul 2, 2024 | 43.93 | 45.08 | 43.68 | 43.68 | 43.68 | -1.95% | 82,990 |
| Jul 1, 2024 | 45.85 | 45.89 | 44.37 | 44.55 | 44.55 | -1.39% | 105,982 |
| Jun 28, 2024 | 44.80 | 45.56 | 44.67 | 45.18 | 45.18 | 0.51% | 253,102 |
| Jun 27, 2024 | 44.47 | 45.02 | 44.04 | 44.95 | 44.95 | 0.07% | 115,381 |