Advertisement
Advertisement
U.S. markets close in 4 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Smurfit Kappa Group Plc (SMFKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
52.50-1.59 (-2.94%)
As of 11:09AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202252.7152.7152.2252.5052.506,325
Jan 20, 202254.2154.7753.4854.0954.0925,100
Jan 19, 202254.2154.4454.0554.1354.1316,700
Jan 18, 202253.5154.2753.4053.6853.6818,300
Jan 14, 202255.0755.2854.6755.1255.129,500
Jan 13, 202256.2656.7355.6555.6555.6516,500
Jan 12, 202256.1457.1456.1456.5356.539,500
Jan 11, 202255.8056.3355.3756.3356.3310,900
Jan 10, 202255.2057.0155.0256.6156.6123,900
Jan 07, 202255.9057.0755.7756.8156.8115,200
Jan 06, 202256.3557.7256.1956.4256.4249,200
Jan 05, 202256.8457.4056.2456.3356.3345,700
Jan 04, 202256.1656.1955.7456.0756.0751,100
Jan 03, 202255.1758.5953.8457.9257.9210,800
Dec 31, 202157.1157.1954.8857.1957.194,700
Dec 30, 202155.7955.9654.8155.3055.308,300
Dec 29, 202154.9355.8654.9255.8655.868,000
Dec 28, 202154.0056.1054.0055.0155.0110,400
Dec 27, 202154.0056.2254.0056.0956.0911,900
Dec 23, 202153.2754.5053.2754.1454.1410,100
Dec 22, 202152.8053.8752.6053.8753.8711,500
Dec 21, 202151.8853.3251.6452.0052.0012,300
Dec 20, 202151.1452.2550.8651.4051.409,100
Dec 17, 202152.6154.1652.3952.3952.398,900
Dec 16, 202152.9352.9951.9352.1252.1211,900
Dec 15, 202151.7753.5551.5352.9152.917,600
Dec 14, 202152.0853.5951.5051.6051.609,800
Dec 13, 202154.0354.0352.3552.5152.5111,400
Dec 10, 202154.0354.0352.4753.7753.7718,200
Dec 09, 202152.7753.7452.1353.5053.5032,700
Dec 08, 202153.1054.0352.7254.0354.036,500
Dec 07, 202154.0354.0352.8653.1253.1214,600
Dec 06, 202151.7252.2351.7252.2152.2113,800
Dec 03, 202151.3651.4150.8450.9050.9011,000
Dec 02, 202151.1252.2551.1052.2552.2519,900
Dec 01, 202151.9752.7850.7750.7750.7723,000
Nov 30, 202151.9652.4150.6651.7251.7224,500
Nov 29, 202152.2253.1051.8652.4652.4614,600
Nov 26, 202152.2552.6451.6552.1552.157,200
Nov 24, 202152.2053.0551.7753.0553.056,200
Nov 23, 202152.3252.9951.9552.5452.549,400
Nov 22, 202152.3153.1852.0753.1853.1819,200
Nov 19, 202152.1453.1852.0252.1752.1726,300
Nov 18, 202152.7753.2552.3253.0753.0715,500
Nov 17, 202152.6553.2852.5553.2553.257,900
Nov 16, 202153.1554.6353.1254.6354.637,900
Nov 15, 202153.4954.1553.1754.1554.1513,000
Nov 12, 202153.1354.2453.1353.2553.2515,800
Nov 11, 202153.0454.0453.0453.1553.1514,200
Nov 10, 202152.9253.0051.7052.4552.4515,200
Nov 09, 202153.0153.8353.0053.8353.8315,600
Nov 08, 202152.6453.5652.6252.8852.8826,400
Nov 05, 202152.4253.2452.2752.6952.699,000
Nov 04, 202153.6553.6852.8353.6853.6816,500
Nov 03, 202153.2254.9252.5854.2054.20156,700
Nov 02, 202154.2154.2152.2852.7652.767,600
Nov 01, 202152.7354.0952.6153.7753.7710,100
Oct 29, 202152.8253.9152.4753.4553.4510,000
Oct 28, 202153.1653.4753.1653.4753.477,200
Oct 27, 202151.9252.1051.9251.9651.964,500
Oct 26, 202151.6251.7351.4051.6351.6314,300
Oct 25, 202150.4451.3650.3650.9250.9210,800
Oct 22, 202151.0151.6750.7051.0651.0610,300
Oct 21, 202150.4550.4549.9150.2250.2211,500
Oct 20, 202150.6851.7450.4251.7051.7011,900
Oct 19, 202150.7651.0049.6450.7350.738,400
Oct 18, 202150.3651.1149.9150.6950.6919,600
Oct 15, 202152.7152.9051.6752.5152.518,400
Oct 14, 202152.7553.2052.6853.0053.0013,100
Oct 13, 202152.0353.1651.8552.5152.516,600
Oct 12, 202153.1553.1550.9851.0651.0619,100
Oct 11, 202151.1653.6351.1652.0952.0911,500
Oct 08, 202152.1653.0852.0352.4052.409,000
Oct 07, 202154.5554.7352.3852.9252.926,800
Oct 06, 202151.3652.4851.3052.4852.487,400
Oct 05, 202151.8553.2151.8352.4252.4218,900
Oct 04, 202152.5153.1051.7251.9051.909,800
Oct 01, 202152.5052.6651.5952.2652.269,700
Sep 30, 202153.2053.4652.3552.6352.639,400
Sep 29, 202152.8354.0052.6453.2753.278,000
Sep 28, 202153.1053.7752.8353.3053.3011,000
Sep 27, 202153.8854.7553.8854.4354.438,200
Sep 24, 202155.2057.0055.0955.0955.093,100
Sep 23, 202156.3258.3256.1756.1756.178,500
Sep 23, 20210.345 Dividend
Sep 22, 202155.1455.9255.1455.8955.547,200
Sep 21, 202154.5054.8254.4354.6054.268,300
Sep 20, 202154.4154.7753.9054.5554.216,300
Sep 17, 202156.8656.8656.0856.1455.798,900
Sep 16, 202157.6757.9657.5557.9657.6013,600
Sep 15, 202156.8357.0456.6456.9256.566,300
Sep 14, 202156.9657.3756.4857.0556.704,000
Sep 13, 202156.9457.1356.9157.1356.784,100
Sep 10, 202157.7757.7757.2757.4057.054,700
Sep 09, 202159.0559.0557.3757.3857.034,600
Sep 08, 202157.7458.1557.7457.8957.5326,300
Sep 07, 202159.2460.3459.2459.6759.303,000
Sep 03, 202158.5558.9058.5558.9058.542,700
Sep 02, 202158.5258.5458.1558.1857.827,300
Sep 01, 202157.6259.2057.6257.9557.5917,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement