S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Smiths Grp Sp ADR (SMGZY)

OTC

$35.65+$0.38 (+1.08%)

Price as of Aug 21, 2026

N/A
Market Cap
10.87%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
+0.88%

Low Price$34.68

High Price$36.58
3 Months
+4.73%

Low Price$32.69

High Price$36.58
1 Year
+10.87%

Low Price$28.26

High Price$37.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	35.75	36.07	35.55	35.65	+1.08%	17,961
08/20/2026	35.44	35.48	35.25	35.27	-0.34%	6,537
08/19/2026	35.52	35.52	35.35	35.39	-0.17%	10,124
08/18/2026	35.52	35.52	35.34	35.45	-1.25%	10,947
08/17/2026	35.77	35.95	35.76	35.90	+1.04%	13,039
08/14/2026	35.40	35.56	35.37	35.53	+0.17%	7,581
08/13/2026	35.60	35.60	35.35	35.47	-1.03%	8,439
08/12/2026	36.11	36.19	35.84	35.84	+0.20%	11,205
08/11/2026	36.29	36.47	35.73	35.77	-1.38%	15,363
08/10/2026	36.51	36.55	36.23	36.27	-0.85%	10,812
08/07/2026	36.80	36.84	36.49	36.58	+0.88%	20,670
08/06/2026	36.52	36.58	36.11	36.26	-0.66%	21,911
08/05/2026	36.71	36.81	36.47	36.50	+0.03%	10,483
08/04/2026	36.60	36.61	36.32	36.49	+1.81%	16,859
08/03/2026	35.92	36.01	35.71	35.84	-0.22%	9,569
07/31/2026	35.78	35.92	35.58	35.92	+0.08%	15,662
07/30/2026	35.65	35.89	35.52	35.89	+3.49%	15,188
07/29/2026	34.82	35.12	34.59	34.68	-1.98%	15,388
07/28/2026	35.35	35.60	35.27	35.38	-0.51%	23,749
07/27/2026	35.85	35.85	35.39	35.56	-0.61%	15,976
07/24/2026	35.76	35.90	35.64	35.78	+1.91%	9,705
07/23/2026	35.32	35.64	34.91	35.11	-2.80%	21,314
07/22/2026	36.08	36.18	36.06	36.12	+2.21%	11,374
07/21/2026	35.05	35.39	34.89	35.34	+2.53%	10,910
07/20/2026	34.77	34.77	34.42	34.47	-0.30%	13,262
07/17/2026	34.28	34.65	34.26	34.57	+0.42%	10,750
07/16/2026	34.53	34.60	34.34	34.43	+0.95%	11,756
07/15/2026	34.00	34.44	33.88	34.10	+2.00%	13,685
07/14/2026	33.74	33.81	33.23	33.43	+0.22%	33,487
07/13/2026	33.56	33.67	33.33	33.36	-1.13%	19,625
07/10/2026	33.49	33.92	33.46	33.74	+0.63%	22,276
07/09/2026	33.24	33.64	33.24	33.53	+2.57%	18,332
07/08/2026	32.92	33.07	32.51	32.69	-3.43%	27,527
07/07/2026	34.60	34.62	33.82	33.85	-3.17%	22,446
07/06/2026	34.67	34.97	34.55	34.96	+0.57%	14,517
07/02/2026	34.88	35.08	34.60	34.76	+1.64%	10,386
07/01/2026	34.04	34.39	33.86	34.20	+0.21%	18,754
06/30/2026	34.28	34.41	33.94	34.13	+0.86%	22,136
06/29/2026	33.44	33.84	33.40	33.84	-0.40%	12,833
06/26/2026	34.01	34.19	33.90	33.98	-0.98%	9,834
06/25/2026	34.51	34.78	34.28	34.31	+0.59%	19,188
06/24/2026	33.90	34.28	33.89	34.11	-0.08%	33,725
06/23/2026	34.19	34.36	34.01	34.14	-1.79%	58,283
06/22/2026	34.41	34.83	34.32	34.76	+0.55%	32,862
06/18/2026	34.56	34.67	34.33	34.57	+0.66%	22,397
06/17/2026	34.91	34.91	34.30	34.35	-1.18%	20,508
06/16/2026	34.90	34.93	34.69	34.76	+1.03%	12,328
06/15/2026	34.87	34.87	34.40	34.40	+0.86%	14,231
06/12/2026	33.99	34.17	33.80	34.11	+0.10%	59,663
06/11/2026	33.27	34.08	33.14	34.07	+2.39%	119,593
06/10/2026	33.48	33.79	33.23	33.28	-0.61%	6,937
06/09/2026	33.85	34.04	33.06	33.48	-0.39%	16,906
06/08/2026	33.67	33.82	33.49	33.61	+0.66%	13,919
06/05/2026	33.98	33.99	33.28	33.39	-1.48%	22,257
06/04/2026	34.07	34.10	33.85	33.89	+1.93%	21,660
06/03/2026	33.18	33.43	33.08	33.25	-0.18%	15,185
06/02/2026	33.12	33.36	33.12	33.31	+1.62%	49,905
06/01/2026	32.87	32.98	32.68	32.78	-1.68%	24,367
05/29/2026	33.34	33.65	32.97	33.34	+0.33%	32,169
05/28/2026	33.19	33.53	33.13	33.23	-1.13%	18,396
05/27/2026	34.00	34.00	33.53	33.61	-1.00%	18,011
05/26/2026	34.21	34.32	33.78	33.95	+0.59%	12,639
05/22/2026	33.69	33.85	33.57	33.75	-0.85%	9,911
05/21/2026	33.56	34.19	33.56	34.04	+1.41%	25,731
05/20/2026	33.33	33.90	33.21	33.57	+0.89%	29,488
05/19/2026	33.63	33.65	33.27	33.27	-1.97%	25,584
05/18/2026	33.99	34.10	33.62	33.94	+1.25%	30,991
05/15/2026	33.23	33.59	33.17	33.52	-1.72%	57,671
05/14/2026	34.47	34.49	33.88	34.11	-0.53%	113,522
05/13/2026	33.90	34.32	33.90	34.29	+0.62%	20,725
05/12/2026	33.91	34.08	33.57	34.08	-0.50%	14,379
05/11/2026	34.28	34.42	34.01	34.25	-0.75%	19,820
05/08/2026	34.58	34.86	34.30	34.51	-0.78%	33,245
05/07/2026	35.55	35.58	34.78	34.78	-3.44%	30,053
05/06/2026	36.07	36.38	35.48	36.02	+3.89%	17,120
05/05/2026	34.93	35.18	34.67	34.67	+0.32%	18,209
05/04/2026	35.19	35.26	34.43	34.56	-1.63%	26,738
05/01/2026	35.39	35.70	35.02	35.13	+0.78%	11,809
04/30/2026	35.10	35.25	34.78	34.86	+0.66%	34,082
04/29/2026	34.75	34.97	34.27	34.63	-1.00%	12,728
04/28/2026	34.80	35.34	34.12	34.98	-0.82%	28,126
04/27/2026	35.15	35.33	35.01	35.27	+1.07%	24,475
04/24/2026	34.69	35.02	34.65	34.90	+0.50%	15,435
04/23/2026	34.38	35.05	34.04	34.72	-1.34%	26,202
04/22/2026	34.98	35.19	34.80	35.19	+1.06%	17,465
04/21/2026	35.28	35.31	34.82	34.82	-1.89%	24,113
04/20/2026	35.68	36.29	35.45	35.49	-2.47%	14,970
04/17/2026	36.52	36.96	36.21	36.39	+2.71%	12,812
04/16/2026	35.31	35.83	35.22	35.43	+1.03%	14,973
04/15/2026	34.99	35.36	34.86	35.07	-0.28%	10,704
04/14/2026	35.03	35.39	34.64	35.17	+1.03%	10,628
04/13/2026	34.33	34.93	34.27	34.81	+2.32%	35,740
04/10/2026	34.16	34.74	33.84	34.02	-0.53%	12,020
04/09/2026	33.84	34.39	33.67	34.20	+1.48%	22,342
04/08/2026	34.31	34.43	33.21	33.70	+5.18%	17,404
04/07/2026	31.98	32.29	31.46	32.04	-2.13%	38,701
04/07/2026	$0.20 Dividend
04/06/2026	31.90	32.74	31.83	32.74	+2.52%	31,983
04/02/2026	31.05	32.22	31.05	31.93	-0.74%	28,335
04/01/2026	31.62	32.28	31.62	32.17	+4.93%	19,309