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, 2021 5.753 5.753 5.753 0 +0.25(+4.60%)
Apr 21, 2021 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 14, 2021 5.500 5.500 5.500 0 -0.20(-3.51%)
Apr 12, 2021 5.700 5.700 5.700 0 +0.10(+1.79%)
Apr 09, 2021 5.825 5.825 5.600 434 -0.22(-3.86%)
Apr 06, 2021 5.825 5.825 5.825 0 +0.19(+3.46%)
Mar 31, 2021 5.630 5.630 5.630 0 +0.18(+3.30%)
Mar 29, 2021 5.450 5.450 5.450 0 +0.00(+0.00%)
Mar 25, 2021 5.450 5.450 5.450 0 +0.00(+0.00%)
Mar 16, 2021 5.450 5.450 5.450 0 -0.05(-0.91%)
Mar 10, 2021 5.500 5.500 5.500 0 -0.05(-0.90%)
Mar 08, 2021 5.550 5.550 5.550 0 +0.00(+0.00%)
Mar 04, 2021 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 26, 2021 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 25, 2021 5.550 5.550 5.550 5.550 1,835 +0.02(+0.36%)
Feb 24, 2021 5.510 5.530 5.510 5.530 600 +0.47(+9.24%)
Feb 17, 2021 5.062 5.062 5.062 0 +0.00(+0.00%)
Feb 12, 2021 5.062 5.062 5.062 0 +0.00(+0.00%)
Feb 09, 2021 5.062 5.062 5.062 0 -0.04(-0.74%)
Feb 08, 2021 5.100 5.100 5.100 10 +0.00(+0.00%)
Feb 05, 2021 5.100 5.100 5.100 5.100 24,000 +0.15(+3.03%)
Feb 04, 2021 4.950 4.950 4.950 60 +0.00(+0.00%)
Feb 03, 2021 4.950 4.950 4.950 325 +0.00(+0.00%)
Feb 01, 2021 4.950 4.950 4.950 0 -0.35(-6.60%)
Jan 25, 2021 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 07, 2021 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 05, 2021 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 28, 2020 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 24, 2020 5.300 5.300 5.300 5.300 2,000 +0.23(+4.58%)
Dec 22, 2020 5.068 5.068 5.068 0 -0.23(-4.38%)
Dec 17, 2020 5.300 5.300 5.300 0 +0.55(+11.58%)
Dec 11, 2020 4.750 4.750 4.750 0 +0.22(+4.86%)
Dec 04, 2020 4.530 4.530 4.530 0 -0.13(-2.80%)
Dec 03, 2020 4.661 4.661 4.661 9,402 +0.00(+0.00%)
Dec 02, 2020 4.550 4.550 4.661 30,438 +0.11(+2.43%)
Dec 01, 2020 4.550 4.550 4.550 10 +0.00(+0.00%)
Nov 23, 2020 4.550 4.550 4.550 0 +0.00(+0.00%)
Nov 18, 2020 4.550 4.550 4.550 0 +0.20(+4.60%)
Nov 17, 2020 4.350 4.350 4.350 4.350 1,400 +0.06(+1.33%)
Nov 11, 2020 4.293 4.293 4.293 0 +0.19(+4.70%)
Nov 10, 2020 4.100 4.100 4.100 4.100 400 +0.28(+7.33%)
Nov 06, 2020 3.820 3.820 3.820 0 -0.28(-6.83%)
Nov 05, 2020 4.100 4.100 4.100 4.100 500 +0.32(+8.47%)
Nov 03, 2020 3.780 3.780 3.780 0 +0.22(+6.17%)
Oct 28, 2020 3.560 3.560 3.560 0 -0.22(-5.78%)
Oct 26, 2020 3.778 3.778 3.778 0 -0.12(-3.12%)
Oct 21, 2020 3.900 3.900 3.900 0 -0.02(-0.60%)
Oct 14, 2020 3.924 3.924 3.924 0 +0.47(+13.73%)
Sep 22, 2020 3.450 3.450 3.450 0 -0.16(-4.43%)
Sep 21, 2020 3.610 3.610 3.610 25 +0.00(+0.00%)
Sep 18, 2020 3.610 3.610 3.610 3.610 100 -0.07(-1.90%)
Sep 17, 2020 3.680 3.680 3.680 31,120 +0.00(+0.00%)
Sep 15, 2020 3.680 3.680 3.680 0 +0.13(+3.66%)
Sep 14, 2020 3.550 3.550 3.550 3.550 678 +0.10(+2.90%)
Aug 28, 2020 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 26, 2020 3.450 3.450 3.450 0 +0.03(+0.88%)
Aug 25, 2020 3.420 3.420 3.420 3.420 1,078 -0.27(-7.40%)
Aug 24, 2020 3.693 3.693 3.693 26 +0.00(+0.00%)
Aug 13, 2020 3.693 3.693 3.693 0 +0.10(+2.87%)
Aug 12, 2020 3.590 3.590 3.590 3.590 100 +0.07(+2.10%)
Aug 06, 2020 3.516 3.516 3.516 0 -0.08(-2.33%)
Aug 04, 2020 3.600 3.600 3.600 0 +0.15(+4.35%)
Aug 03, 2020 3.450 3.450 3.450 3.450 2,445 +0.02(+0.58%)
Jul 23, 2020 3.430 3.430 3.430 0 -0.02(-0.61%)
Jul 14, 2020 3.451 3.451 3.451 0 +0.05(+1.50%)
Jul 07, 2020 3.400 3.400 3.400 0 -0.62(-15.42%)
Jul 02, 2020 4.020 4.020 4.020 0 +0.00(+0.00%)
Jun 30, 2020 4.020 4.020 4.020 0 -0.18(-4.18%)
Jun 22, 2020 4.196 4.196 4.196 0 +0.00(+0.00%)
Jun 16, 2020 4.196 4.196 4.196 0 +0.10(+2.33%)
May 28, 2020 4.100 4.100 4.100 0 -0.15(-3.53%)
May 27, 2020 4.250 4.250 4.250 34 +0.00(+0.00%)
May 26, 2020 4.250 4.250 4.250 4.250 265 +0.64(+17.82%)
May 15, 2020 3.607 3.607 3.607 0 +0.01(+0.34%)
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.