Smiths Group (SMGZY)
OTC: SMGZY
· Real-Time Price · USD
32.33
0.36 (1.13%)
At close: Aug 15, 2025, 3:45 PM
32.04
-0.91%
Pre-market: Aug 15, 2025, 09:46 AM EDT
SMGZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.81 | 32.19 | 31.81 | 32.19 | 32.19 | 0.63% | 12,004 |
| Aug 13, 2025 | 31.96 | 32.66 | 31.93 | 31.99 | 31.99 | -0.44% | 5,900 |
| Aug 12, 2025 | 31.82 | 32.37 | 31.69 | 32.13 | 32.13 | 1.13% | 17,030 |
| Aug 11, 2025 | 31.62 | 31.80 | 31.56 | 31.77 | 31.77 | -0.28% | 5,700 |
| Aug 8, 2025 | 31.13 | 31.86 | 31.13 | 31.86 | 31.86 | 0.54% | 6,200 |
| Aug 7, 2025 | 31.71 | 31.73 | 31.33 | 31.69 | 31.69 | 0.19% | 11,600 |
| Aug 6, 2025 | 31.67 | 32.11 | 31.63 | 31.63 | 31.63 | 0.19% | 6,846 |
| Aug 5, 2025 | 31.54 | 32.01 | 31.53 | 31.57 | 31.57 | 0.03% | 7,500 |
| Aug 4, 2025 | 31.41 | 31.80 | 31.15 | 31.56 | 31.56 | 1.58% | 6,306 |
| Aug 1, 2025 | 31.32 | 31.47 | 30.75 | 31.07 | 31.07 | -1.33% | 8,200 |
| Jul 31, 2025 | 31.47 | 31.64 | 31.38 | 31.49 | 31.49 | 0.54% | 22,523 |
| Jul 30, 2025 | 31.47 | 31.57 | 31.07 | 31.32 | 31.32 | -1.20% | 6,312 |
| Jul 29, 2025 | 31.45 | 31.82 | 31.13 | 31.70 | 31.70 | 0.89% | 8,500 |
| Jul 28, 2025 | 31.60 | 31.70 | 31.34 | 31.42 | 31.42 | -0.95% | 18,113 |
| Jul 25, 2025 | 31.44 | 31.74 | 31.35 | 31.72 | 31.72 | -0.44% | 5,724 |
| Jul 24, 2025 | 31.84 | 32.19 | 31.65 | 31.86 | 31.86 | -0.84% | 10,900 |
| Jul 23, 2025 | 32.07 | 32.24 | 31.95 | 32.13 | 32.13 | 0.09% | 5,500 |
| Jul 22, 2025 | 31.73 | 32.31 | 31.73 | 32.10 | 32.10 | -0.83% | 7,000 |
| Jul 21, 2025 | 32.24 | 32.37 | 32.17 | 32.37 | 32.37 | 1.28% | 4,600 |
| Jul 18, 2025 | 32.24 | 32.35 | 31.96 | 31.96 | 31.96 | -1.54% | 4,700 |