Smiths Group Stock Price History, SMGZY Historical Prices

Add to My Stocks
$20.27 $0.18 (0.88%) SMGZY stock closing price Aug 18, 2017 (Closing)

The 10 year data of Smiths Group stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Smiths Group P/E ratio data for the stock. The Smiths Group stock price history chart shows that the stock price was at a high of 22.32 on 05 May, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1820.3020.3220.2520.2723708N/AN/A
2017-08-1520.4020.4020.2520.3726696N/AN/A
2017-08-1420.5720.5720.0820.41136567N/AN/A
2017-08-1120.3120.4720.1220.3115835N/AN/A
2017-08-1020.6520.6520.3820.5319152N/AN/A
2017-08-0920.5120.6520.4320.5925793N/AN/A
2017-08-0720.5520.6720.5220.5213436N/AN/A
2017-08-0320.7720.8020.5820.5814982N/AN/A
2017-08-0220.8320.8320.5120.5815646N/AN/A
2017-07-2820.6320.6320.5520.5911860N/AN/A
2017-07-2620.8120.9320.7420.9313226N/AN/A
2017-07-2520.7720.8120.7120.7616957N/AN/A
2017-07-1421.6021.7721.4521.7514377N/AN/A
2017-07-1321.5421.5521.2421.5420456N/AN/A
2017-07-1221.4321.5521.4021.5414083N/AN/A
2017-07-1121.3421.3521.2021.3340973N/AN/A
2017-07-1021.3321.4021.1221.3438137N/AN/A
2017-07-0621.1121.3121.0021.1912249N/AN/A
2017-07-0521.1321.3621.1321.3313249N/AN/A
2017-07-0321.2921.3521.2221.3018306N/AN/A
2017-06-3021.0921.2720.9521.279926N/AN/A
2017-06-2921.0321.0320.8120.9325839N/AN/A
2017-06-2821.2021.2320.7421.2220523N/AN/A
2017-06-2720.9921.0720.9921.0418465N/AN/A
2017-06-2621.3121.3120.6421.0026602N/AN/A
2017-06-2321.1721.2121.0621.1319487N/AN/A
2017-06-2221.0921.1520.6821.129697N/AN/A
2017-06-2120.8721.0220.8520.9131055N/AN/A
2017-06-2020.8820.8820.7220.7916503N/AN/A
2017-06-1921.1021.1920.9721.138683N/AN/A
2017-06-1620.7020.9920.7020.9914990N/AN/A
2017-06-1520.3420.4220.3020.4233216N/AN/A
2017-06-1420.9020.9120.6020.8121994N/AN/A
2017-06-1320.6920.9120.5220.919608N/AN/A
2017-06-1220.5720.7320.5220.7318293N/AN/A
2017-06-0920.9321.0320.5420.7510514N/AN/A
2017-06-0820.9421.1420.9421.0022493N/AN/A
2017-06-0721.1221.1720.9221.176946N/AN/A
2017-06-0621.0121.0320.7820.9748243N/AN/A
2017-06-0521.2921.3721.1521.2621265N/AN/A
2017-06-0221.3921.4221.1821.4216183N/AN/A
2017-06-0120.7621.2520.7621.0812290N/AN/A
2017-05-3121.0821.1820.8921.0823089N/AN/A
2017-05-3020.9120.9820.7920.8116808N/AN/A
2017-05-290.000.000.0020.570N/AN/A
2017-05-2620.7320.7320.3820.5720223N/AN/A
2017-05-2520.8020.9220.7720.9131901N/AN/A
2017-05-2420.8021.0320.8021.0119270N/AN/A
2017-05-2320.7120.8820.4920.6217335N/AN/A
2017-05-2220.8720.9920.7620.9415169N/AN/A
2017-05-1921.0821.1020.9521.0519808N/AN/A
2017-05-1821.5521.6521.4321.5029942N/AN/A
2017-05-1721.3821.8321.3821.5836822N/AN/A
2017-05-1621.3221.9321.3221.8830637N/AN/A
2017-05-1521.6521.6821.6121.6723579N/AN/A
2017-05-1221.6421.7721.5921.6912735N/AN/A
2017-05-1121.7921.7921.5921.7620381N/AN/A
2017-05-1021.7421.7821.6721.7716698N/AN/A
2017-05-0921.9121.9421.7121.8422085N/AN/A
2017-05-0821.8621.8821.6921.8432981N/AN/A
2017-05-0522.0922.3221.7922.3212919N/AN/A
2017-05-0421.7522.0321.7522.037802N/AN/A
2017-05-0321.9121.9321.7921.9014467N/AN/A
2017-05-0221.9022.1021.8522.1021015N/AN/A
2017-05-0121.6721.7021.5221.6520351N/AN/A
2017-04-2821.5321.6721.4721.6717248N/AN/A
2017-04-2721.4521.5621.4321.538343N/AN/A
2017-04-2621.3521.6221.3521.5215899N/AN/A
2017-04-2521.1921.3221.1921.3283365N/AN/A
2017-04-2420.7621.1920.7621.1515840N/AN/A
2017-04-2120.7220.7220.4720.646396N/AN/A
2017-04-2020.7320.8420.7320.7815018N/AN/A
2017-04-1920.3620.6620.3620.5314276N/AN/A
2017-04-1820.5920.6220.4020.5635568N/AN/A
2017-04-1720.4420.7720.3620.7717648N/AN/A
2017-04-140.000.000.0020.560N/AN/A
2017-04-1320.7020.7020.4520.5611830N/AN/A
2017-04-1220.7820.7920.7020.7925815N/AN/A
2017-04-1120.5920.7720.4620.7710493N/AN/A
2017-04-1020.6420.6420.3920.4813468N/AN/A
2017-04-0720.5820.6820.3820.684824N/AN/A
2017-04-0620.6120.6620.5620.6319440N/AN/A
2017-04-0520.5720.6520.4620.5126002N/AN/A
2017-04-0420.3120.5820.3120.5613312N/AN/A
2017-04-0320.6620.6620.4520.6240263N/AN/A
2017-03-3120.3220.7420.3220.7121016N/AN/A
2017-03-3020.6820.7720.5620.7435725N/AN/A
2017-03-2920.3120.4620.3120.4622870N/AN/A
2017-03-2820.2520.2920.1620.2417569N/AN/A
Get more Data

Smiths Group Stock 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 Historical Prices: Past 5 years

Max Stock Price 22.32 May 05,2017
Min Stock Price 12.55 Jan 20,2016
Avg Stock Price 17.61

SMGZY Industry Peers

Company Price Change (%)
Wartsila Oyj (WRTBY)13.630 (0%)
Nomura Resh Ltd (NRILY)9.310 (0%)
Osi Systems (OSIS)78.430.42 (0.53%)
Safran Sa (SAFRY)24.390.07 (0.29%)
Flowserve (FLS)38.120.27 (0.7%)
Teleflex (TFX)210.661.24 (0.59%)
L3 Technologies (LLL)178.080.51 (0.29%)

We provide Smiths Group historical quotes along with PE ratio and PS ratio for doing Smiths Group fundamental analysis. Smiths Group stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   SMGZY saw a high of 20.32, and a low of 20.25 on last trading day. .