Smiths Group (SMGZY) Historical Prices

Time Period

Events

SMGZY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	36.71	36.71	36.71	36.71	36.71	+1.60%	0	0.00
Oct 30, 2026	36.13	36.13	36.13	36.13	36.13	-1.40%	0	0.00
Oct 29, 2026	36.64	36.64	36.64	36.64	36.64	+1.96%	0	0.00
Oct 28, 2026	35.94	35.94	35.94	35.94	35.94	+0.77%	0	0.00
Oct 27, 2026	35.67	35.67	35.67	35.67	35.67	+0.22%	0	0.00
Oct 26, 2026	35.59	35.59	35.59	35.59	35.59	+1.97%	0	0.00
Oct 23, 2026	34.90	34.90	34.90	34.90	34.90	-0.42%	0	0.00
Oct 22, 2026	35.04	35.04	35.04	35.04	35.04	-2.16%	0	0.00
Oct 21, 2026	35.82	35.82	35.82	35.82	35.82	+0.88%	0	0.00
Oct 20, 2026	35.50	35.50	35.50	35.50	35.50	+0.37%	0	0.00
Oct 19, 2026	35.37	35.37	35.37	35.37	35.37	-1.34%	0	0.00
Oct 16, 2026	35.85	35.85	35.85	35.85	35.85	+2.52%	0	0.00
Oct 15, 2026	35.40	35.40	35.40	35.40	34.97	-1.18%	18,721	0.67
Oct 14, 2026	35.82	35.82	35.82	35.82	35.39	-0.54%	18,497	0.66
Oct 13, 2026	36.01	36.01	36.01	36.01	35.58	-1.63%	15,468	0.56
Oct 12, 2026	36.61	36.61	36.61	36.61	36.17	+1.38%	19,136	0.69
Oct 09, 2026	36.11	36.11	36.11	36.11	35.68	+0.73%	19,427	0.70
Oct 08, 2026	35.84	35.84	35.84	35.84	35.42	-1.83%	39,380	1.43
Oct 07, 2026	36.51	36.51	36.51	36.51	36.08	-3.41%	23,744	0.86
Oct 06, 2026	37.80	37.80	37.80	37.80	37.35	+0.63%	17,704	0.64
Oct 05, 2026	37.56	37.56	37.56	37.56	37.12	+0.68%	18,996	0.68
Oct 02, 2026	37.31	37.31	37.31	37.31	36.86	+1.51%	12,770	0.46
Oct 01, 2026	36.75	36.75	36.75	36.75	36.31	-2.07%	18,305	0.66
Sep 30, 2026	37.53	37.53	37.53	37.53	37.08	+0.31%	30,981	1.13
Sep 29, 2026	37.41	37.41	37.41	37.41	36.97	-0.12%	20,467	0.75
Sep 28, 2026	37.46	37.46	37.46	37.46	37.01	+0.43%	24,777	0.91
Sep 25, 2026	37.30	37.30	37.30	37.30	36.85	+2.34%	14,202	0.52
Sep 24, 2026	36.45	36.45	36.45	36.45	36.01	-1.34%	24,892	0.92
Sep 23, 2026	36.94	36.94	36.94	36.94	36.50	-0.54%	17,880	0.66
Sep 22, 2026	37.14	37.14	37.14	37.14	36.70	+7.23%	16,491	0.61
Sep 21, 2026	34.64	34.64	34.64	34.64	34.22	+2.18%	34,625	1.29
Sep 18, 2026	33.90	33.90	33.90	33.90	33.49	-0.44%	26,303	0.96
Sep 17, 2026	34.05	34.05	34.05	34.05	33.64	-1.02%	28,412	1.03
Sep 16, 2026	34.40	34.40	34.40	34.40	33.99	+1.24%	21,588	0.80
Sep 15, 2026	33.98	33.98	33.98	33.98	33.58	+0.62%	21,341	0.79
Sep 14, 2026	33.77	33.77	33.77	33.77	33.37	-2.01%	27,626	1.02
Sep 11, 2026	34.46	34.46	34.46	34.46	34.05	+0.97%	16,136	0.60
Sep 10, 2026	34.13	34.13	34.13	34.13	33.72	-0.57%	49,881	1.89
Sep 09, 2026	34.33	34.33	34.33	34.33	33.92	-2.46%	692,105	42.22
Sep 08, 2026	35.20	35.20	35.20	35.20	34.78	+1.45%	16,493	0.91
Sep 07, 2026	34.69	34.69	34.69	34.69	34.28	+0.00%	0	0.00
Sep 04, 2026	34.69	34.69	34.69	34.69	34.28	+0.95%	11,009	0.60
Sep 03, 2026	34.37	34.37	34.37	34.37	33.96	+0.27%	16,193	0.89
Sep 02, 2026	34.28	34.28	34.28	34.28	33.87	-0.99%	13,900	0.76
Sep 01, 2026	34.62	34.62	34.62	34.62	34.21	-2.25%	12,803	0.69
Aug 31, 2026	35.41	35.41	35.41	35.41	34.99	-0.12%	25,850	1.41
Aug 28, 2026	35.46	35.46	35.46	35.46	35.03	-0.60%	6,496	0.34
Aug 27, 2026	35.67	35.67	35.67	35.67	35.24	-0.08%	7,800	0.41
Aug 26, 2026	35.70	35.70	35.70	35.70	35.27	+0.05%	12,809	0.65
Aug 25, 2026	35.68	35.68	35.68	35.68	35.25	+0.26%	9,043	0.46

Smiths Group historical prices

Smiths Group (SMGZY) Historical Prices

Become an Expert with TipRanks Premium