SMITHS GROUP PLC SPON ADR EA RE - Price History
Monthly price history for SMGZY (SMITHS GROUP PLC SPON ADR EA RE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $20.52 | $20.52 |
| April 2024 | $20.60 | $20.60 |
| March 2024 | $20.60 | $20.77 |
| February 2024 | $20.16 | $20.33 |
| January 2024 | $20.63 | $20.80 |
| December 2023 | $22.31 | $22.50 |
| November 2023 | $20.67 | $20.84 |
| October 2023 | $19.38 | $19.54 |
| September 2023 | $19.27 | $19.81 |
| August 2023 | $20.18 | $20.74 |
| July 2023 | $21.23 | $21.82 |
| June 2023 | $20.31 | $20.88 |
| May 2023 | $19.41 | $19.95 |
| April 2023 | $20.34 | $20.90 |
| March 2023 | $20.46 | $21.19 |
| February 2023 | $20.44 | $21.18 |
| January 2023 | $20.55 | $21.29 |
| December 2022 | $18.59 | $19.26 |
| November 2022 | $18.56 | $19.23 |
| October 2022 | $17.26 | $17.88 |
| September 2022 | $15.75 | $16.62 |
| August 2022 | $16.39 | $17.30 |
| July 2022 | $17.81 | $18.80 |
| June 2022 | $16.16 | $17.05 |
| May 2022 | $18.64 | $19.67 |
| April 2022 | $17.35 | $18.31 |
| March 2022 | $17.81 | $18.97 |
| February 2022 | $19.72 | $21 |
| January 2022 | $19.70 | $20.98 |
| December 2021 | $20.15 | $21.46 |
| November 2021 | $18.03 | $19.20 |
| October 2021 | $17.85 | $19.01 |
| September 2021 | $17.90 | $19.40 |
| August 2021 | $18.25 | $19.78 |
| July 2021 | $19.90 | $21.56 |
| June 2021 | $20.34 | $22.05 |
| May 2021 | $20.26 | $21.96 |
| April 2021 | $21.17 | $22.94 |
| March 2021 | $19.49 | $21.26 |
| February 2021 | $18.75 | $20.45 |
| January 2021 | $17.78 | $19.39 |
| December 2020 | $18.95 | $20.67 |
| November 2020 | $17.77 | $19.38 |
| October 2020 | $15.74 | $17.17 |
| September 2020 | $15.76 | $17.65 |
| August 2020 | $16.61 | $18.60 |
| July 2020 | $15.78 | $17.68 |
| June 2020 | $15.66 | $17.53 |
| May 2020 | $14.38 | $16.10 |
| April 2020 | $13.87 | $15.53 |
| March 2020 | $13.50 | $15.11 |
| February 2020 | $17.70 | $19.82 |
| January 2020 | $20.06 | $22.46 |
| December 2019 | $20.08 | $22.48 |
| November 2019 | $19.16 | $21.45 |
| October 2019 | $18.81 | $21.06 |
| September 2019 | $16.94 | $19.34 |
| August 2019 | $17.72 | $20.23 |
| July 2019 | $17.40 | $19.86 |
| June 2019 | $17.40 | $19.86 |
| May 2019 | $15.89 | $18.14 |
| April 2019 | $17.52 | $20 |
| March 2019 | $16.14 | $18.59 |
| February 2019 | $16.48 | $18.99 |
| January 2019 | $16.73 | $19.28 |
| December 2018 | $15 | $17.28 |
| November 2018 | $15.43 | $17.78 |
| October 2018 | $15.50 | $17.86 |
| September 2018 | $16.53 | $19.50 |
| August 2018 | $17.76 | $20.95 |
| July 2018 | $17.96 | $21.19 |
| June 2018 | $19.09 | $22.52 |
| May 2018 | $19.93 | $23.51 |
| April 2018 | $18.92 | $22.31 |
| March 2018 | $18.05 | $21.49 |
| February 2018 | $18.40 | $21.90 |
| January 2018 | $19.40 | $23.09 |
| December 2017 | $16.94 | $20.16 |
| November 2017 | $17.10 | $20.35 |
| October 2017 | $17.85 | $21.25 |
| September 2017 | $17.47 | $21.18 |
| August 2017 | $16.74 | $20.30 |
| July 2017 | $17 | $20.62 |
| June 2017 | $17.54 | $21.27 |
| May 2017 | $17.38 | $21.08 |
| April 2017 | $17.87 | $21.67 |
| March 2017 | $16.93 | $20.71 |
| February 2017 | $15.46 | $18.90 |
| January 2017 | $15.66 | $19.15 |
| December 2016 | $14.53 | $17.77 |
| November 2016 | $14.62 | $17.88 |
| October 2016 | $14.32 | $17.52 |
| September 2016 | $15.44 | $19.27 |
| August 2016 | $14.30 | $17.85 |
| July 2016 | $13.58 | $16.95 |
| June 2016 | $12.65 | $15.79 |
| May 2016 | $13.22 | $16.50 |
| April 2016 | $13.14 | $16.40 |
| March 2016 | $12.65 | $15.79 |
| February 2016 | $11.28 | $14.25 |
| January 2016 | $10.87 | $13.73 |
| December 2015 | $10.88 | $13.74 |
| November 2015 | $12.41 | $15.68 |
| October 2015 | $11.63 | $14.69 |
| September 2015 | $11.80 | $15.34 |
| August 2015 | $13.45 | $17.48 |
| July 2015 | $13.60 | $17.67 |
| June 2015 | $13.72 | $17.83 |
| May 2015 | $14.13 | $18.37 |
| April 2015 | $13.47 | $17.51 |
| March 2015 | $12.70 | $16.50 |
| February 2015 | $13.64 | $17.92 |
| January 2015 | $12.90 | $16.95 |
| December 2014 | $12.82 | $16.84 |
| November 2014 | $13.72 | $18.02 |
| October 2014 | $14.19 | $18.64 |
| September 2014 | $15.17 | $20.39 |
| August 2014 | $16.38 | $22.01 |
| July 2014 | $16.06 | $21.58 |
| June 2014 | $16.78 | $22.56 |
| May 2014 | $16.60 | $22.31 |
| April 2014 | $16.88 | $22.69 |
| March 2014 | $16 | $21.50 |
| February 2014 | $17.05 | $23.15 |
| January 2014 | $17.41 | $23.64 |
| December 2013 | $18.56 | $25.20 |
| November 2013 | $16.73 | $22.71 |
| October 2013 | $17.07 | $23.18 |
| September 2013 | $16.19 | $22.86 |
| August 2013 | $14.15 | $19.97 |
| July 2013 | $15.08 | $21.29 |
| June 2013 | $14.22 | $20.08 |
| May 2013 | $15 | $21.17 |
| April 2013 | $13.88 | $19.60 |
| March 2013 | $13.64 | $19.25 |
| February 2013 | $13.49 | $19.23 |
| January 2013 | $13.75 | $19.61 |
| December 2012 | $14.03 | $20.01 |
| November 2012 | $12.48 | $17.80 |
| October 2012 | $12.26 | $17.48 |
| September 2012 | $11.57 | $16.91 |
| August 2012 | $11.46 | $16.76 |
| July 2012 | $11.56 | $16.90 |
| June 2012 | $10.97 | $16.03 |
| May 2012 | $10.66 | $15.59 |
| April 2012 | $12.10 | $17.69 |
| March 2012 | $11.90 | $17.39 |
| February 2012 | $11.97 | $17.69 |
| January 2012 | $10.53 | $15.57 |
| December 2011 | $9.57 | $14.15 |
| November 2011 | $9.95 | $14.71 |
| October 2011 | $10.58 | $15.64 |
| September 2011 | $10.36 | $15.70 |
| August 2011 | $10.58 | $16.03 |
| July 2011 | $12.23 | $18.52 |
| June 2011 | $13.04 | $19.75 |
| May 2011 | $13.69 | $20.74 |
| April 2011 | $14.52 | $22 |
| March 2011 | $13.94 | $21.29 |
| February 2011 | $14.59 | $22.28 |
| January 2011 | $14.34 | $21.90 |
| December 2010 | $13 | $19.85 |
| November 2010 | $11.88 | $18.14 |
| October 2010 | $13.09 | $40.72 |
| August 2010 | $11.64 | $36.20 |
| July 2010 | $11.38 | $35.40 |
| June 2010 | $10.79 | $33.58 |
| May 2010 | $9.77 | $30.39 |
| April 2010 | $11.28 | $35.10 |
| March 2010 | $11.12 | $34.90 |
| February 2010 | $10.63 | $33.38 |
| January 2010 | $10.15 | $31.87 |
SMGZY
Price: $20.52
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.67%
Payout Ratio: 40.77%
Payout Ratio Range:
Dividend Per Share: 0.34 USD
Earnings Per Share: 0.84 USD
P/E Ratio: 25.34
Exchange: PNK
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 3600
Ebitda: 844.1 millionMarket Capitalization: 7.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 10.14%
DGR5: -0.44%
DGR10: 2.96%