Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith [Ds] Plc (OP: DITHF )

4.650 UNCHANGED
Last Price Updated: 9:36 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2022 3.960 0 -0.04(-1.00%)
Apr 08, 2022 4.000 0 -0.17(-4.07%)
Mar 04, 2022 4.170 0 -0.58(-12.21%)
Feb 24, 2022 4.750 951 -0.15(-3.06%)
Jan 28, 2022 4.900 0 -0.19(-3.73%)
Jan 24, 2022 5.090 866 -0.09(-1.83%)
Jan 18, 2022 5.185 0 +0.27(+5.60%)
Jan 03, 2022 4.910 0 +0.01(+0.20%)
Dec 23, 2021 4.900 4.900 4.900 0 -0.08(-1.60%)
Dec 22, 2021 4.980 4.980 4.980 4.980 1,775 -0.08(-1.59%)
Dec 20, 2021 5.061 5.061 5.061 22 -0.04(-0.77%)
Dec 16, 2021 5.100 5.100 5.100 0 -0.01(-0.14%)
Dec 10, 2021 5.107 5.107 5.107 0 +0.12(+2.34%)
Dec 03, 2021 4.990 4.990 4.990 0 +0.24(+5.06%)
Nov 29, 2021 4.750 4.750 4.750 1 -0.31(-6.13%)
Nov 18, 2021 5.060 5.060 5.060 0 -0.11(-2.22%)
Nov 09, 2021 5.175 5.175 5.175 0 -0.05(-0.87%)
Nov 01, 2021 5.220 5.220 5.220 0 +0.09(+1.75%)
Oct 29, 2021 5.275 5.275 5.130 5.130 700 +0.00(+0.02%)
Oct 18, 2021 5.129 5.129 5.129 0 -0.37(-6.75%)
Oct 07, 2021 5.500 5.500 5.500 1,204 -0.15(-2.65%)
Oct 04, 2021 5.650 5.650 5.650 10 +0.47(+9.07%)
Oct 01, 2021 5.150 5.180 5.150 5.180 44,690 -0.48(-8.54%)
Sep 28, 2021 5.664 5.664 5.664 0 -0.38(-6.23%)
Sep 21, 2021 6.040 6.040 6.040 14 -0.06(-0.98%)
Sep 02, 2021 6.100 6.100 6.100 6 +0.10(+1.67%)
Aug 30, 2021 6.000 6.000 6.000 0 +0.10(+1.69%)
Aug 05, 2021 5.900 5.900 5.900 0 +0.05(+0.85%)
Aug 04, 2021 5.850 5.850 5.850 5.850 333 -0.06(-1.02%)
Aug 03, 2021 5.900 5.910 5.900 5.910 53,548 +0.22(+3.87%)
Jul 21, 2021 5.690 5.690 5.690 4,391 +0.17(+3.08%)
Jul 20, 2021 5.520 5.520 5.520 5.520 2,524 -0.43(-7.23%)
Jun 28, 2021 5.950 5.950 5.950 0 -0.16(-2.60%)
Jun 02, 2021 6.109 6.109 6.109 4 +0.06(+0.98%)
May 24, 2021 6.050 6.050 6.050 51,500 +0.09(+1.51%)
May 21, 2021 5.960 5.960 5.960 5.960 9,416 +0.16(+2.76%)
May 19, 2021 5.800 5.800 5.800 1 -0.12(-2.03%)
May 14, 2021 5.920 5.920 5.920 0 +0.17(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.