Smiths Group (SMGZY)
OTC: SMGZY
· Real-Time Price · USD
32.95
0.13 (0.40%)
At close: Oct 03, 2025, 3:56 PM
32.78
-0.52%
Pre-market: Oct 03, 2025, 11:28 AM EDT
SMGZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.65 | 33.13 | 32.63 | 33.11 | 33.11 | 0.88% | 8,032 |
| Oct 2, 2025 | 32.47 | 32.85 | 32.44 | 32.82 | 32.82 | 1.20% | 6,446 |
| Oct 1, 2025 | 32.50 | 32.57 | 32.23 | 32.43 | 32.43 | 0.50% | 15,112 |
| Sep 30, 2025 | 32.04 | 32.27 | 31.73 | 32.27 | 32.27 | 3.10% | 18,400 |
| Sep 29, 2025 | 31.74 | 31.94 | 31.23 | 31.30 | 31.30 | -1.11% | 6,835 |
| Sep 26, 2025 | 31.44 | 31.65 | 31.31 | 31.65 | 31.65 | 1.22% | 6,718 |
| Sep 25, 2025 | 30.97 | 31.27 | 30.97 | 31.27 | 31.27 | 0.74% | 10,917 |
| Sep 24, 2025 | 31.21 | 31.38 | 30.95 | 31.04 | 31.04 | -1.65% | 7,400 |
| Sep 23, 2025 | 31.80 | 31.92 | 31.30 | 31.56 | 31.56 | -3.78% | 21,800 |
| Sep 22, 2025 | 32.63 | 32.81 | 32.46 | 32.80 | 32.80 | 1.49% | 35,007 |
| Sep 19, 2025 | 32.40 | 32.40 | 32.13 | 32.32 | 32.32 | -0.89% | 5,300 |
| Sep 18, 2025 | 32.47 | 32.82 | 32.46 | 32.61 | 32.61 | -0.09% | 9,000 |
| Sep 17, 2025 | 32.09 | 33.00 | 32.09 | 32.64 | 32.64 | -0.31% | 14,200 |
| Sep 16, 2025 | 32.71 | 32.84 | 32.67 | 32.74 | 32.74 | -0.12% | 15,600 |
| Sep 15, 2025 | 32.62 | 32.78 | 32.59 | 32.78 | 32.78 | 0.12% | 6,204 |
| Sep 12, 2025 | 32.95 | 32.95 | 32.68 | 32.74 | 32.74 | -0.61% | 4,106 |
| Sep 11, 2025 | 32.86 | 33.31 | 32.85 | 32.94 | 32.94 | 0.89% | 6,500 |
| Sep 10, 2025 | 32.55 | 32.71 | 32.55 | 32.65 | 32.65 | -0.21% | 5,901 |
| Sep 9, 2025 | 32.62 | 32.97 | 32.55 | 32.72 | 32.72 | -0.24% | 14,308 |
| Sep 8, 2025 | 32.75 | 32.97 | 32.68 | 32.80 | 32.80 | 0.09% | 8,421 |
Page 1 of 136