TipRanks
Go Ultimate55% OFF

A. O. Smith Corporation (3SM) Historical Prices

DE:3SM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202654.1656.6854.1656.6856.68+4.50%00.00
Oct 29, 202653.9654.5853.9654.5854.24-1.30%00.00
Oct 28, 202656.1456.1455.3055.3054.96-0.18%30.01
Oct 27, 202655.3855.7655.3855.4055.05-0.43%00.00
Oct 26, 202655.0455.6455.0455.6455.29+0.87%00.00
Oct 23, 202655.3855.4055.1655.1654.82-0.15%00.00
Oct 22, 202652.8255.2452.5055.2454.90+4.23%1280.36
Oct 21, 202653.6453.6452.9853.0052.67+0.53%00.00
Oct 20, 202652.3052.7252.3052.7252.39+0.30%00.00
Oct 19, 202652.1052.5652.1052.5652.23-1.13%1890.53
Oct 16, 202653.0454.0252.8653.1652.83+0.00%300.08
Oct 15, 202651.6253.1651.2453.1652.83+3.34%1840.52
Oct 14, 202651.5252.1451.1851.4451.12+0.31%360.10
Oct 13, 202650.7051.2850.7051.2850.96+0.83%340.10
Oct 12, 202650.3450.8650.3450.8650.54+0.39%20,000600.29
Oct 09, 202650.5050.8250.4250.6650.34+2.63%20.06
Oct 08, 202649.5849.5849.0149.3649.05+0.94%00.00
Oct 07, 202650.8050.9048.9048.9048.60-4.38%00.00
Oct 06, 202650.7251.1450.7051.1450.82+1.07%40.12
Oct 05, 202650.5450.6850.5450.6050.28+0.08%00.00
Oct 02, 202651.0851.0850.5650.5650.24+1.69%00.00
Oct 01, 202650.3850.5849.4149.7249.41-1.89%77035.15
Sep 30, 202651.5651.5650.6850.6850.36-0.74%00.00
Sep 29, 202651.2451.5851.0651.0650.74+0.27%00.00
Sep 28, 202652.7252.7250.9250.9250.60-0.12%994.61
Sep 25, 202650.8251.0450.8250.9850.66-0.08%1015.08
Sep 24, 202650.6051.6850.6051.0250.70-0.08%10.05
Sep 23, 202651.1251.1250.9251.0650.74+1.63%00.00
Sep 22, 202649.7450.5449.7450.2449.93+1.27%602.47
Sep 21, 202649.8650.3849.5449.6149.30+0.24%80.33
Sep 18, 202649.3449.7949.3449.4949.18+0.04%763.29
Sep 17, 202650.5850.5849.4749.4749.16-0.32%00.00
Sep 16, 202649.6049.7749.6049.6349.32+0.34%00.00
Sep 15, 202649.7449.7449.4649.4649.15-0.74%00.00
Sep 14, 202649.6549.8349.6249.8349.52+0.42%00.00
Sep 11, 202649.2550.8049.2049.6249.31+1.22%411.69
Sep 10, 202649.6051.0049.0249.0248.71-1.78%482.03
Sep 09, 202650.6051.2249.9149.9149.60-2.52%431.87
Sep 08, 202651.5451.8451.2051.2050.88-4.23%00.00
Sep 07, 202652.0653.4652.0653.4653.13+2.14%602.71
Sep 04, 202652.3452.3452.3452.3452.01+0.81%00.00
Sep 03, 202651.9251.9251.9251.9251.60+1.88%00.00
Sep 02, 202650.9650.9650.9650.9650.64+0.24%00.00
Sep 01, 202650.8450.8450.8450.8450.52-1.21%974.72
Aug 31, 202651.4651.4651.4651.4651.14-0.12%00.00
Aug 28, 202651.5251.5251.5251.5251.20-3.67%00.00
Aug 27, 202653.4853.4853.4853.4853.15-0.59%00.00
Aug 26, 202653.9053.9053.8053.8053.46+1.05%1035.44
Aug 25, 202653.2453.2453.2453.2452.91+0.07%00.00
Aug 24, 202653.2053.2053.2053.2052.87-1.59%00.00