S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Smiths Grp Sp ADR (SMGZY)

OTC

$33.25+$0.53 (+1.62%)

Price as of Jun 03, 2026

N/A
Market Cap
12.46%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-3.79%

Low Price$32.78

High Price$36.02
3 Months
-6.78%

Low Price$28.44

High Price$36.39
1 Year
+8.55%

Low Price$28.44

High Price$37.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/31/2026	30.70	30.91	30.14	30.66	+1.88%	36,282
03/30/2026	30.49	30.49	29.78	30.09	-1.53%	50,018
03/27/2026	30.53	31.02	30.47	30.56	-0.81%	42,922
03/26/2026	30.95	31.49	30.81	30.81	-1.81%	97,903
03/25/2026	31.55	31.68	31.36	31.38	+3.37%	39,649
03/24/2026	30.20	30.61	30.18	30.35	+0.49%	38,680
03/23/2026	29.99	31.04	29.94	30.20	+6.88%	60,032
03/20/2026	29.59	29.59	28.12	28.26	-11.22%	46,852
03/19/2026	31.23	32.01	31.19	31.83	-0.81%	123,182
03/18/2026	32.78	33.29	32.09	32.09	-1.01%	425,475
03/17/2026	32.51	32.83	32.35	32.42	+0.96%	166,246
03/16/2026	32.25	32.30	31.87	32.11	+1.89%	36,614
03/13/2026	32.23	32.40	31.52	31.52	-5.20%	45,363
03/12/2026	33.60	33.84	33.24	33.24	-1.41%	20,803
03/11/2026	35.13	35.13	33.18	33.72	-4.02%	36,058
03/10/2026	35.24	35.65	35.13	35.13	-0.08%	21,619
03/09/2026	34.46	35.51	34.46	35.16	-0.42%	30,008
03/06/2026	35.12	35.70	35.12	35.31	-0.39%	15,716
03/05/2026	35.83	36.20	35.12	35.45	-2.38%	23,148
03/04/2026	35.73	36.52	35.73	36.32	+1.63%	21,490
03/03/2026	35.57	35.88	35.10	35.73	-2.77%	25,208
03/02/2026	36.55	36.95	36.48	36.75	-1.54%	22,425
02/27/2026	36.99	37.70	36.94	37.33	+1.24%	28,698
02/26/2026	36.92	36.92	36.63	36.87	-0.72%	25,468
02/25/2026	36.76	37.28	36.53	37.14	+0.53%	38,711
02/24/2026	36.73	37.28	36.73	36.94	-0.08%	20,200
02/23/2026	36.98	37.21	36.76	36.97	-0.07%	12,146
02/20/2026	36.83	37.15	36.73	37.00	+0.61%	8,477
02/19/2026	35.88	36.78	35.88	36.77	+2.13%	17,398
02/18/2026	36.06	36.51	36.00	36.01	-0.71%	20,421
02/17/2026	35.93	36.53	35.75	36.27	+0.03%	14,153
02/13/2026	35.90	36.46	35.86	36.26	+0.88%	21,546
02/12/2026	36.40	36.48	35.44	35.94	-1.12%	31,165
02/11/2026	36.50	36.57	36.11	36.35	+1.20%	12,667
02/10/2026	36.03	36.14	35.81	35.92	-1.51%	27,735
02/09/2026	36.21	36.52	36.21	36.46	+1.94%	12,912
02/06/2026	35.57	35.81	35.10	35.77	+2.04%	9,760
02/05/2026	35.27	35.28	34.82	35.05	-0.20%	20,861
02/04/2026	35.57	35.57	34.98	35.12	-1.20%	23,216
02/03/2026	35.12	35.56	35.02	35.55	+1.23%	15,204
02/02/2026	34.80	35.44	34.71	35.12	+0.79%	71,652
01/30/2026	34.94	35.23	34.69	34.84	-0.99%	17,751
01/29/2026	35.88	35.88	34.93	35.19	-0.56%	15,233
01/28/2026	35.53	35.97	35.11	35.39	-3.44%	47,901
01/27/2026	36.77	36.77	36.33	36.65	+0.30%	17,257
01/26/2026	36.63	36.68	36.54	36.54	+0.85%	7,940
01/23/2026	35.89	36.24	35.75	36.24	+1.36%	12,391
01/22/2026	35.93	35.93	35.15	35.75	+0.25%	19,799
01/21/2026	35.38	36.06	35.38	35.66	+0.76%	17,031
01/20/2026	35.00	35.58	34.87	35.39	-0.64%	59,211
01/16/2026	35.18	35.64	35.18	35.62	+2.84%	94,018
01/15/2026	34.57	34.97	34.37	34.64	+2.65%	380,459
01/14/2026	33.51	34.58	33.28	33.74	+1.30%	310,427
01/13/2026	33.33	33.87	33.20	33.31	-0.38%	10,375
01/12/2026	33.52	33.86	33.40	33.43	-0.41%	9,911