SMGZY | Smiths Grp Sp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Smiths Grp Sp ADR (SMGZY)

OTC

$35.08-$0.28 (-0.79%)

Price as of Oct 23, 2026

N/A
Market Cap
5.35%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-3.96%

Low Price$35.08

High Price$37.48
3 Months
+1.15%

Low Price$33.54

High Price$37.48
1 Year
+5.35%

Low Price$27.91

High Price$37.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	35.14	35.20	35.03	35.08	-0.79%	21,694
10/22/2026	36.05	36.08	35.09	35.36	-1.56%	24,570
10/21/2026	36.27	36.31	35.82	35.92	-0.14%	55,239
10/20/2026	35.21	35.97	35.21	35.97	+0.67%	17,486
10/19/2026	35.86	35.86	35.47	35.73	-0.21%	15,914
10/16/2026	36.39	36.48	35.75	35.81	-0.55%	20,965
10/16/2026	$0.45 Dividend
10/15/2026	35.61	36.15	35.45	36.00	+0.69%	18,721
10/14/2026	34.64	35.88	34.64	35.76	-0.93%	18,497
10/13/2026	35.99	36.12	35.61	36.09	-0.49%	15,468
10/12/2026	36.31	36.41	36.26	36.27	+0.63%	19,136
10/09/2026	36.12	36.25	35.88	36.04	+0.52%	19,427
10/08/2026	35.72	35.98	35.26	35.86	-1.49%	39,380
10/07/2026	36.69	36.69	36.26	36.40	-2.87%	23,744
10/06/2026	37.56	37.66	37.47	37.48	+0.21%	17,704
10/05/2026	37.05	37.55	36.91	37.40	+0.66%	18,996
10/02/2026	36.94	37.17	36.83	37.15	+1.13%	12,770
10/01/2026	36.93	37.21	36.50	36.73	-1.09%	18,305
09/30/2026	37.55	37.55	37.04	37.14	-0.40%	30,981
09/29/2026	37.74	37.74	37.07	37.29	-0.32%	20,467
09/28/2026	37.40	37.68	37.19	37.41	+0.58%	24,777
09/25/2026	36.87	37.30	36.73	37.19	+2.28%	14,202
09/24/2026	36.39	36.47	36.15	36.36	-0.46%	24,892
09/23/2026	36.11	36.65	36.02	36.53	-1.15%	17,880
09/22/2026	36.59	37.51	36.22	36.95	+7.35%	16,491
09/21/2026	34.07	34.52	33.90	34.42	+2.17%	34,625
09/18/2026	33.71	33.77	33.37	33.69	-0.03%	26,303
09/17/2026	34.36	34.37	33.67	33.70	-0.35%	28,382
09/16/2026	33.93	34.15	33.55	33.82	+0.32%	21,588
09/15/2026	33.68	33.77	33.58	33.71	+0.52%	21,341
09/14/2026	33.60	33.68	33.47	33.54	-1.55%	27,626
09/11/2026	34.19	34.20	34.07	34.07	+1.29%	16,137
09/10/2026	33.49	33.81	33.39	33.63	-0.61%	49,881
09/09/2026	34.28	34.37	33.80	33.84	-2.78%	692,105
09/08/2026	35.23	35.23	34.79	34.81	+0.95%	16,493
09/04/2026	34.37	34.61	34.37	34.48	+0.84%	11,009
09/03/2026	34.27	34.28	33.84	34.20	+0.58%	16,193
09/02/2026	34.33	34.33	33.92	34.00	-0.49%	13,900
09/01/2026	34.74	34.75	34.15	34.17	-2.56%	12,803
08/31/2026	35.05	35.10	34.75	35.07	-0.05%	25,850
08/28/2026	35.35	35.35	35.04	35.08	-0.96%	6,496
08/27/2026	35.52	35.52	35.28	35.42	+0.14%	7,800
08/26/2026	35.71	35.81	35.33	35.37	-0.22%	12,809
08/25/2026	35.40	35.55	35.40	35.45	+0.48%	9,043
08/24/2026	35.41	35.46	35.24	35.28	+0.20%	14,760
08/21/2026	35.31	35.63	35.11	35.21	+1.08%	17,961
08/20/2026	35.01	35.05	34.82	34.84	-0.34%	6,537
08/19/2026	35.08	35.08	34.92	34.96	-0.17%	10,124
08/18/2026	35.08	35.08	34.91	35.02	-1.25%	10,947
08/17/2026	35.33	35.51	35.32	35.46	+1.04%	13,039
08/14/2026	34.97	35.12	34.94	35.09	+0.17%	7,581
08/13/2026	35.16	35.16	34.91	35.04	-1.03%	8,439
08/12/2026	35.67	35.75	35.40	35.40	+0.20%	11,205
08/11/2026	35.85	36.02	35.29	35.33	-1.38%	15,363
08/10/2026	36.06	36.10	35.79	35.83	-0.85%	10,812
08/07/2026	36.35	36.39	36.04	36.13	+0.88%	20,670
08/06/2026	36.07	36.13	35.67	35.82	-0.66%	21,911
08/05/2026	36.26	36.36	36.02	36.05	+0.03%	10,483
08/04/2026	36.15	36.16	35.88	36.04	+1.81%	16,859
08/03/2026	35.48	35.57	35.27	35.40	-0.22%	9,569
07/31/2026	35.34	35.48	35.14	35.48	+0.08%	15,662
07/30/2026	35.21	35.45	35.08	35.45	+3.49%	15,188
07/29/2026	34.39	34.69	34.17	34.25	-1.98%	15,388
07/28/2026	34.92	35.16	34.84	34.95	-0.51%	23,749
07/27/2026	35.41	35.41	34.96	35.12	-0.61%	15,976
07/24/2026	35.32	35.46	35.20	35.34	+1.91%	9,705
07/23/2026	34.89	35.20	34.48	34.68	-2.80%	21,314
07/22/2026	35.64	35.74	35.62	35.68	+2.21%	11,374
07/21/2026	34.62	34.96	34.46	34.91	+2.53%	10,910
07/20/2026	34.34	34.34	34.00	34.05	-0.30%	13,262
07/17/2026	33.86	34.22	33.84	34.15	+0.42%	10,750
07/16/2026	34.11	34.18	33.92	34.00	+0.95%	11,756
07/15/2026	33.58	34.02	33.46	33.68	+2.00%	13,685
07/14/2026	33.33	33.40	32.82	33.02	+0.22%	33,487
07/13/2026	33.15	33.26	32.92	32.95	-1.13%	19,625
07/10/2026	33.08	33.50	33.05	33.33	+0.63%	22,276
07/09/2026	32.83	33.23	32.83	33.12	+2.57%	18,332
07/08/2026	32.52	32.66	32.11	32.29	-3.43%	27,527
07/07/2026	34.18	34.20	33.41	33.44	-3.17%	22,446
07/06/2026	34.25	34.54	34.13	34.53	+0.57%	14,517
07/02/2026	34.45	34.65	34.18	34.33	+1.64%	10,386
07/01/2026	33.62	33.97	33.45	33.78	+0.21%	18,754
06/30/2026	33.86	33.98	33.52	33.71	+0.86%	22,136
06/29/2026	33.03	33.43	32.99	33.43	-0.40%	12,833
06/26/2026	33.59	33.77	33.48	33.56	-0.98%	9,834
06/25/2026	34.09	34.35	33.86	33.89	+0.59%	19,188
06/24/2026	33.48	33.86	33.47	33.69	-0.08%	33,725
06/23/2026	33.77	33.94	33.59	33.72	-1.79%	58,283
06/22/2026	33.99	34.40	33.90	34.33	+0.55%	32,862
06/18/2026	34.14	34.25	33.90	34.15	+0.66%	22,397
06/17/2026	34.48	34.48	33.88	33.92	-1.18%	20,508
06/16/2026	34.47	34.50	34.27	34.33	+1.03%	12,328
06/15/2026	34.44	34.44	33.98	33.98	+0.86%	14,231
06/12/2026	33.57	33.75	33.39	33.69	+0.10%	59,663
06/11/2026	32.86	33.66	32.73	33.65	+2.39%	119,593
06/10/2026	33.07	33.38	32.82	32.87	-0.61%	6,937
06/09/2026	33.44	33.62	32.66	33.07	-0.39%	16,906
06/08/2026	33.26	33.40	33.08	33.20	+0.66%	13,919
06/05/2026	33.56	33.57	32.87	32.98	-1.48%	22,257
06/04/2026	33.65	33.68	33.43	33.48	+1.93%	21,660