Smith (DS) Historic Prices

 
     
Date Open High Low Close Volume
May 22, 2019 326.10 335.10 326.10 333.10 11,083,450
May 21, 2019 321.20 323.40 317.10 321.00 7,305,888
May 20, 2019 327.40 327.40 315.50 318.40 4,325,533
May 17, 2019 328.10 329.31 320.70 327.00 8,021,024
May 16, 2019 330.40 331.40 321.80 331.40 6,750,553
May 15, 2019 340.80 340.89 324.70 330.60 8,342,246
May 14, 2019 334.80 339.80 334.00 338.10 5,976,563
May 13, 2019 341.40 341.60 329.88 332.80 5,486,417
May 10, 2019 339.60 342.80 337.20 339.60 5,061,344
May 9, 2019 349.30 349.30 334.60 335.60 6,688,118
May 8, 2019 347.60 353.80 342.95 348.00 5,728,627
May 7, 2019 360.60 360.60 348.00 348.00 5,658,857
May 6, 2019 362.50 0.00 0.00 362.00 0
May 3, 2019 362.50 366.00 360.30 362.00 3,358,428
May 2, 2019 361.00 365.50 358.80 362.00 9,739,383
May 1, 2019 360.10 363.90 360.00 362.20 5,564,056
Apr 30, 2019 372.00 372.50 356.50 357.00 14,093,631
Apr 29, 2019 369.70 373.50 367.20 372.70 6,100,856
Apr 26, 2019 366.60 367.20 361.00 366.60 6,600,817
Apr 25, 2019 363.00 365.80 354.60 365.40 7,093,258
Apr 24, 2019 360.10 363.70 357.70 359.80 4,481,500
Apr 23, 2019 359.00 360.80 350.70 360.00 5,169,984
Apr 22, 2019 356.20 0.00 0.00 356.30 0
Apr 19, 2019 356.20 356.92 350.90 356.30 5,171,284
Apr 18, 2019 356.20 356.92 350.90 356.30 5,171,284
Apr 17, 2019 355.90 360.40 351.80 355.00 8,212,478
Apr 16, 2019 361.10 362.60 351.20 352.30 5,200,815
Apr 15, 2019 357.00 362.10 355.90 359.10 4,857,515
Apr 12, 2019 345.10 357.10 341.40 355.60 6,374,193
Apr 11, 2019 342.20 345.80 337.80 344.30 9,010,158
Apr 10, 2019 342.10 344.60 339.80 341.90 4,964,521
Apr 9, 2019 346.70 348.88 338.80 340.10 4,136,824
Apr 8, 2019 349.00 352.50 343.90 344.70 2,807,067
Apr 5, 2019 344.10 348.90 342.70 347.70 4,301,832
Apr 4, 2019 349.30 349.30 341.89 345.50 4,025,420
Apr 3, 2019 347.20 353.80 346.30 353.80 7,113,834
Apr 2, 2019 346.10 351.00 344.90 347.30 4,063,448
Apr 1, 2019 338.10 344.50 338.10 344.00 5,779,221
Mar 29, 2019 329.30 338.10 328.90 335.90 4,885,346
Mar 28, 2019 332.10 336.60 327.20 327.30 7,049,856
Mar 27, 2019 325.90 333.70 325.80 330.90 5,255,564
Mar 26, 2019 331.70 332.26 324.20 325.40 11,603,574
Mar 25, 2019 335.60 340.67 325.50 330.10 9,552,067
Mar 22, 2019 358.10 359.00 341.90 342.30 6,149,000
Mar 21, 2019 356.80 358.60 353.70 357.20 4,182,352
Mar 20, 2019 356.60 360.03 354.00 355.90 4,739,275
Mar 19, 2019 348.70 357.00 347.80 356.40 4,730,963
Mar 18, 2019 350.80 351.80 347.00 349.00 4,221,801
Mar 15, 2019 344.70 350.20 344.34 347.60 6,302,961
Mar 14, 2019 338.50 349.40 338.00 343.60 6,285,384
Showing 1 to 50 of 261