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

Smurfit Kappa Group Plc (OP: SMFTF )

50.04 +0.29 (+0.58%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 31, 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 (%)
May 31, 2024 50.04 50.04 50.04 50.04 284 +0.29(+0.58%)
May 29, 2024 49.75 49.75 49.75 49.75 4,374 -0.38(-0.76%)
May 28, 2024 50.13 50.13 50.13 50.13 180 +2.13(+4.44%)
May 24, 2024 48.00 48.00 48.00 48.00 4,606 -0.87(-1.78%)
May 23, 2024 48.87 48.87 48.87 48.87 500 +1.89(+4.03%)
May 09, 2024 46.98 49 -0.87(-1.82%)
May 06, 2024 47.85 0 +5.04(+11.77%)
Apr 29, 2024 42.81 0 +0.02(+0.05%)
Apr 17, 2024 42.79 2 +1.04(+2.49%)
Apr 16, 2024 41.75 41.75 41.75 41.75 290 -3.03(-6.77%)
Apr 12, 2024 44.78 0 -0.36(-0.80%)
Apr 09, 2024 45.14 70,104 -2.51(-5.27%)
Apr 08, 2024 47.65 47.65 47.65 47.65 1,013 +1.60(+3.47%)
Apr 02, 2024 46.05 0 -1.95(-4.06%)
Apr 01, 2024 47.25 48.00 47.25 48.00 390 +3.15(+7.02%)
Mar 28, 2024 44.85 44.85 44.85 44.85 157 +0.30(+0.67%)
Mar 25, 2024 44.55 0 +1.87(+4.38%)
Mar 12, 2024 42.68 0 -0.23(-0.54%)
Mar 11, 2024 42.91 42.91 42.91 42.91 190 -0.16(-0.37%)
Mar 04, 2024 43.07 4 +2.07(+5.05%)
Feb 22, 2024 41.00 0 -0.55(-1.32%)
Feb 16, 2024 41.55 9 +2.07(+5.24%)
Feb 15, 2024 41.13 41.13 39.48 39.48 542 -1.34(-3.28%)
Feb 14, 2024 40.92 40.92 40.82 40.82 408 +3.69(+9.94%)
Feb 07, 2024 37.13 0 +1.58(+4.44%)
Feb 05, 2024 35.55 0 +0.13(+0.38%)
Feb 02, 2024 35.42 35.42 35.42 35.42 600 -4.86(-12.07%)
Jan 26, 2024 40.28 85 +3.38(+9.16%)
Jan 24, 2024 36.90 0 +1.10(+3.07%)
Jan 22, 2024 35.80 166 -0.53(-1.46%)
Jan 19, 2024 36.33 36.33 36.33 36.33 225 -1.11(-2.96%)
Jan 16, 2024 37.44 81 -0.86(-2.25%)
Jan 08, 2024 38.30 10 +0.25(+0.66%)
Jan 04, 2024 38.05 15,676 -0.02(-0.05%)
Jan 03, 2024 38.07 38.07 38.07 38.07 140 -1.34(-3.40%)
Jan 02, 2024 39.41 39.41 39.41 39.41 551 -1.40(-3.43%)
Dec 28, 2023 40.81 157 -0.36(-0.87%)
Dec 27, 2023 41.04 41.17 41.04 41.17 3,003 +2.52(+6.52%)
Dec 22, 2023 38.65 150 -0.52(-1.33%)
Dec 20, 2023 39.17 50 -0.44(-1.11%)
Dec 19, 2023 39.61 39.61 39.61 39.61 341 +0.92(+2.38%)
Dec 15, 2023 38.69 147 -0.55(-1.40%)
Dec 14, 2023 39.24 39.24 39.24 39.24 304 +2.14(+5.77%)
Dec 13, 2023 37.12 37.12 37.10 37.10 410 -0.36(-0.96%)
Dec 11, 2023 37.46 214 -0.38(-1.00%)
Dec 07, 2023 37.84 105 +1.04(+2.83%)
Dec 06, 2023 38.00 38.00 36.80 36.80 1,184 -2.02(-5.20%)
Dec 04, 2023 38.82 22 -0.03(-0.08%)
Dec 01, 2023 38.85 38.85 38.85 38.85 220 +4.11(+11.83%)
Nov 28, 2023 34.74 20 -0.25(-0.71%)
Nov 27, 2023 34.99 34.99 34.99 34.99 1,271 +1.20(+3.55%)
Nov 24, 2023 33.79 33.79 33.79 33.79 147 +0.68(+2.05%)
Nov 22, 2023 32.56 33.11 32.56 33.11 653 -0.59(-1.75%)
Nov 13, 2023 33.70 110 +0.80(+2.43%)
Nov 06, 2023 32.90 104 +0.01(+0.03%)
Nov 02, 2023 32.89 4,091 +0.53(+1.64%)
Nov 01, 2023 32.36 32.36 32.36 32.36 285 +0.51(+1.60%)
Oct 31, 2023 31.85 31.85 31.85 31.85 227 +0.77(+2.48%)
Oct 26, 2023 31.08 50 +0.46(+1.50%)
Oct 25, 2023 30.65 30.65 30.62 30.62 1,372 -0.98(-3.10%)
Oct 19, 2023 31.60 51 -1.90(-5.67%)
Oct 18, 2023 33.70 33.70 33.50 33.50 1,128 +0.46(+1.39%)
Oct 17, 2023 33.04 33.04 33.04 33.04 367 +0.05(+0.15%)
Oct 16, 2023 32.99 32.99 32.99 32.99 617 +0.35(+1.07%)
Oct 13, 2023 32.64 32.64 32.64 32.64 313 +0.42(+1.30%)
Oct 09, 2023 32.22 32 -0.14(-0.43%)
Oct 04, 2023 32.36 0 +0.90(+2.86%)
Oct 03, 2023 31.29 32.03 31.29 31.46 4,371 -1.48(-4.49%)
Sep 26, 2023 32.94 0 +0.91(+2.84%)
Sep 25, 2023 33.35 32.72 32.03 32.03 24,912 -2.22(-6.48%)
Sep 21, 2023 34.25 1,719 -0.95(-2.70%)
Sep 20, 2023 35.35 35.35 35.20 35.20 1,729 -0.91(-2.52%)
Sep 18, 2023 36.11 274 -0.49(-1.34%)
Sep 14, 2023 36.60 11 +2.07(+5.99%)
Sep 12, 2023 34.53 121 -3.14(-8.33%)
Sep 11, 2023 37.67 37.67 37.67 37.67 159 -0.68(-1.77%)
Sep 08, 2023 37.30 38.35 37.30 38.35 302 -4.39(-10.27%)
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.