Smiths Group (SMGZY)
OTC: SMGZY
· Real-Time Price · USD
32.97
0.20 (0.61%)
At close: Sep 08, 2025, 12:19 PM
SMGZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.47 | 32.82 | 32.28 | 32.77 | 32.77 | 1.11% | 6,434 |
| Sep 4, 2025 | 32.20 | 32.42 | 32.10 | 32.41 | 32.41 | 1.63% | 7,701 |
| Sep 3, 2025 | 31.84 | 32.19 | 31.64 | 31.89 | 31.89 | 0.38% | 9,900 |
| Sep 2, 2025 | 31.55 | 31.99 | 31.30 | 31.77 | 31.77 | -2.58% | 19,331 |
| Aug 29, 2025 | 32.40 | 32.68 | 32.37 | 32.61 | 32.61 | -0.55% | 27,212 |
| Aug 28, 2025 | 32.53 | 32.79 | 32.51 | 32.79 | 32.79 | 0.00% | 6,500 |
| Aug 27, 2025 | 32.27 | 32.84 | 32.27 | 32.79 | 32.79 | 0.18% | 3,503 |
| Aug 26, 2025 | 32.34 | 32.80 | 32.34 | 32.73 | 32.73 | 0.31% | 5,700 |
| Aug 25, 2025 | 32.60 | 32.63 | 32.50 | 32.63 | 32.63 | -0.73% | 4,500 |
| Aug 22, 2025 | 32.12 | 32.88 | 32.12 | 32.87 | 32.87 | 1.89% | 5,000 |
| Aug 21, 2025 | 32.06 | 32.86 | 32.06 | 32.26 | 32.26 | -0.68% | 11,500 |
| Aug 20, 2025 | 32.27 | 32.63 | 31.96 | 32.48 | 32.48 | 1.40% | 9,821 |
| Aug 19, 2025 | 31.81 | 32.49 | 31.80 | 32.03 | 32.03 | 0.66% | 28,200 |
| Aug 18, 2025 | 31.89 | 32.52 | 31.76 | 31.82 | 31.82 | -0.87% | 6,641 |
| Aug 15, 2025 | 32.11 | 32.41 | 31.90 | 32.10 | 32.10 | 0.41% | 5,600 |
| Aug 14, 2025 | 31.81 | 32.33 | 31.81 | 31.97 | 31.97 | -0.06% | 12,000 |
| 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 |