Smiths Group Stock Price History, SMGZY Historical Prices

Add to My Stocks
$22.86 $0.24 (1.06%) SMGZY stock closing price Feb 21, 2018 (Closing)

View and download Smiths Group stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Smiths Group price to earnings ratio data. The stock price was at a 5 year high of $23.77 on Jan 23, 2018 as seen from Smiths Group stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 22.67 22.9 22.36 22.86 22,848 - -
2018-02-20 22.56 22.77 22.4 22.62 24,597 - -
2018-02-16 22.52 22.78 22.35 22.7 28,393 - -
2018-02-15 22.56 22.69 22.17 22.63 15,122 - -
2018-02-14 21.49 22.16 21.62 22.16 32,864 - -
2018-02-13 21.35 21.69 21.15 21.53 15,666 - -
2018-02-12 20.94 21.57 20.94 21.52 28,103 - -
2018-02-09 21.14 21.28 20.47 21.14 31,595 - -
2018-02-08 21.83 21.83 21.09 21.16 46,649 - -
2018-02-07 21.81 22.13 21.79 21.93 31,333 - -
2018-02-06 21.18 21.88 21.18 21.86 34,400 - -
2018-02-05 22.13 22.33 21.42 21.57 28,212 - -
2018-02-02 22.73 22.73 22.42 22.54 39,161 - -
2018-02-01 22.83 23.14 22.86 23.01 30,056 - -
2018-01-31 23.1 23.16 22.8 23.09 24,672 - -
2018-01-30 22.94 23.13 22.73 23.12 24,454 - -
2018-01-29 23.22 23.33 22.9 23.14 40,534 - -
2018-01-26 23.38 23.5 23.17 23.41 64,592 - -
2018-01-25 23.72 23.61 23.12 23.36 19,700 - -
2018-01-24 23.8 23.87 23.65 23.76 31,852 - -
2018-01-23 23.69 23.82 23.65 23.77 24,846 - -
2018-01-22 23.59 23.74 23.54 23.7 25,910 - -
2018-01-19 23.47 23.67 23.26 23.67 36,347 - -
2018-01-18 23.42 23.73 23.47 23.64 65,779 - -
2018-01-17 23.41 23.77 23.32 23.7 20,840 - -
2018-01-16 23.12 23.37 23.08 23.21 39,817 - -
2018-01-10 21.34 21.36 21.26 21.31 22,506 - -
2018-01-09 20.98 21.22 20.98 21.13 55,336 - -
2018-01-08 20.89 21.08 20.86 20.96 27,033 - -
2018-01-05 21.2 21.22 21.07 21.22 12,693 - -
2018-01-04 20.91 20.95 20.78 20.88 23,691 - -
2018-01-03 20.42 20.57 20.37 20.53 18,111 - -
2018-01-02 20.27 20.32 19.96 20.21 45,083 - -
2017-12-29 20.19 20.2 20.04 20.17 23,896 - -
2017-12-28 20.4 20.55 20.01 20.01 93,612 - -
2017-12-27 20.27 20.36 19.96 20.32 27,777 - -
2017-12-26 19.75 20.27 19.9 20.16 20,785 - -
2017-12-22 19.79 20.35 19.79 20.19 61,877 - -
2017-12-21 20.07 20.31 20.1 20.26 38,634 - -
2017-12-20 20.08 20.21 19.76 20.14 34,898 - -
2017-12-19 20.04 20.1 19.97 20.03 37,123 - -
2017-12-18 19.87 20.12 19.87 19.98 40,266 - -
2017-12-15 19.61 19.61 19.14 19.54 39,283 - -
2017-12-14 19.82 19.84 19.68 19.68 34,290 - -
2017-12-13 19.84 19.98 19.82 19.94 33,161 - -
2017-12-12 20.02 20.12 19.85 19.94 24,035 - -
2017-12-11 20.03 20.11 19.99 20.07 40,273 - -
2017-12-08 20.02 20.14 20.02 20.1 17,098 - -
2017-12-07 19.9 19.96 19.35 19.84 29,225 - -
2017-12-06 20.04 20.14 19.8 19.98 36,162 - -
2017-12-05 20.22 20.22 19.69 20.17 24,454 - -
2017-12-04 20.38 20.39 20.11 20.25 18,714 - -
2017-12-01 20.31 20.31 19.74 20.02 19,234 - -
2017-11-30 20.4 20.45 20.32 20.35 19,416 - -
2017-11-29 20.53 20.57 20.37 20.41 39,351 - -
2017-11-28 20.45 20.7 20.33 20.63 54,807 - -
2017-11-27 20.58 20.58 19.87 20.15 40,530 - -
2017-11-24 20.33 20.5 19.99 20.26 16,404 - -
2017-11-23 0 0 0 20.49 0 - -
2017-11-22 20.38 20.49 20.02 20.49 19,434 - -
2017-11-21 20.27 20.4 20.2 20.27 48,677 - -
2017-11-20 20.22 20.3 19.88 20.23 19,180 - -
2017-11-17 20.06 20.17 20.04 20.12 14,847 - -
2017-11-16 20.18 20.42 20.03 20.03 27,620 - -
2017-11-15 19.79 20.03 19.49 19.95 27,669 - -
2017-11-14 20 20 19.84 19.93 26,813 - -
2017-11-13 20.05 20.25 19.99 20.14 23,693 - -
2017-11-10 20.42 20.5 20.42 20.5 11,598 - -
2017-11-09 20.34 20.46 20.32 20.46 38,272 - -
2017-11-08 20.54 20.78 20.45 20.5 10,958 - -
2017-11-07 20.8 20.85 20.33 20.85 11,140 - -
2017-11-06 21.06 21.14 20.57 21.07 14,231 - -
2017-11-03 21.01 21.22 20.84 21.11 13,872 - -
2017-11-02 20.85 20.92 20.57 20.88 25,629 - -
2017-11-01 21.3 21.3 20.84 20.99 86,949 - -
2017-10-31 21.2 21.35 20.81 21.25 9,723 - -
2017-10-30 21.25 21.25 20.81 21.13 10,315 - -
2017-10-27 20.95 20.98 20.79 20.87 18,421 - -
2017-10-26 21.05 21.13 20.87 21.05 17,085 - -
2017-10-25 20.96 21.09 20.87 20.95 37,135 - -
2017-10-24 20.76 20.92 20.75 20.83 22,790 - -
2017-10-23 20.9 21.16 20.84 21.12 15,816 - -
2017-10-20 20.92 21.05 20.65 20.91 16,010 - -
2017-10-19 20.6 20.85 20.2 20.62 13,957 - -
2017-10-18 21.23 21.23 21.02 21.17 8,281 - -
2017-10-17 21.25 21.25 21.08 21.11 26,500 - -
2017-10-16 21.63 21.63 21.4 21.43 11,680 - -
2017-10-13 21.7 21.74 21.59 21.7 10,535 - -
2017-10-12 21.48 21.48 21.26 21.42 47,131 - -
Get more Data

Smiths Group Stock History Chart

View SMGZY PE ratio, PS ratio stocks charts and compare with peers.
SMGZY Chart
Note: Compare Smiths Group stock price history with the index and industry peers.

Smiths Group Stock Price History: Past 5 years

Max Stock Price23.77Jan 23,2018
Min Stock Price12.55Jan 20,2016
Avg Stock Price18.38

SMGZY Industry Peers

Company Price Change (%)
Wartsila Oyj (WRTBY)14.750.07 (0.48%)
Nomura Resh Ltd (NRILY)12.610 (0%)
Edenred (EDNMY)17.40.75 (4.5%)
Teleflex (TFX)2700.93 (0.35%)
Flowserve (FLS)43.780.08 (0.18%)
L3 Technologies (LLL)210.660.32 (0.15%)
Becton Dickinson (BDX)218.71.12 (0.51%)

Smiths Group share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Smiths Group stock analysis. The price and volume changes on a daily basis is provided in the Smiths Group stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SMGZY stock saw a high of $22.9, and a low of $22.36 on last trading day. The average P/S ratio was - as can be seen from Smiths Group stock history.