Smurfit Kappa Group plc (SMFKY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

39.32

+0.61

(+1.58%)

At close: 03:55PM EDT

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	-	-	-	-	-	-
12 Aug 2022	38.97	39.84	38.90	39.32	39.32	18,200
11 Aug 2022	39.07	39.82	38.71	38.71	38.71	31,600
10 Aug 2022	38.71	39.44	38.50	39.27	39.27	16,000
09 Aug 2022	37.22	37.92	36.74	37.11	37.11	38,200
08 Aug 2022	37.53	38.67	37.39	37.50	37.50	23,100
05 Aug 2022	36.31	37.47	36.31	37.04	37.04	33,000
04 Aug 2022	37.36	38.08	37.31	37.76	37.76	6,500
03 Aug 2022	37.10	37.69	36.98	37.43	37.43	10,300
02 Aug 2022	36.48	37.47	36.16	36.51	36.51	22,800
01 Aug 2022	36.89	37.87	36.43	36.68	36.68	37,600
29 Jul 2022	36.10	37.27	35.95	36.42	36.42	16,800
28 Jul 2022	36.48	37.39	36.40	37.10	37.10	47,400
27 Jul 2022	34.42	35.74	34.31	35.01	35.01	18,100
26 Jul 2022	33.10	33.66	32.24	32.47	32.47	38,700
25 Jul 2022	33.53	34.64	33.40	33.61	33.61	34,000
22 Jul 2022	33.75	34.07	32.82	32.87	32.87	47,700
21 Jul 2022	34.05	35.30	33.99	34.37	34.37	14,800
20 Jul 2022	33.55	34.09	33.30	33.48	33.48	79,500
19 Jul 2022	33.94	35.00	33.93	34.84	34.84	120,700
18 Jul 2022	33.55	33.62	33.03	33.13	33.13	90,600
15 Jul 2022	32.68	33.61	32.54	32.73	32.73	37,300
14 Jul 2022	31.72	32.21	31.31	31.96	31.96	46,600
13 Jul 2022	32.14	33.30	32.13	32.47	32.47	45,900
12 Jul 2022	32.70	33.50	32.70	32.84	32.84	44,400
11 Jul 2022	31.89	32.67	31.89	32.35	32.35	62,500
08 Jul 2022	33.47	34.29	32.76	33.42	33.42	24,100
07 Jul 2022	32.07	32.88	32.07	32.83	32.83	53,400
06 Jul 2022	31.84	32.43	31.20	32.01	32.01	100,500
05 Jul 2022	31.74	32.18	31.10	32.03	32.03	58,500
01 Jul 2022	33.17	33.39	32.63	33.21	33.21	53,400
30 Jun 2022	33.17	34.23	33.04	33.96	33.96	26,800
29 Jun 2022	34.49	35.93	34.39	34.67	34.67	23,400
28 Jun 2022	34.93	35.54	34.71	34.71	34.71	68,600
27 Jun 2022	34.94	36.17	34.78	34.90	34.90	59,300
24 Jun 2022	34.32	34.88	34.28	34.85	34.85	22,800
23 Jun 2022	33.31	34.49	33.13	33.44	33.44	27,100
22 Jun 2022	34.46	34.98	34.29	34.29	34.29	43,700
21 Jun 2022	35.17	36.40	34.88	34.97	34.97	35,300
17 Jun 2022	34.45	35.29	34.11	34.35	34.35	40,100
16 Jun 2022	34.65	34.91	34.39	34.59	34.59	39,300
15 Jun 2022	35.50	36.05	35.17	35.68	35.68	54,600
14 Jun 2022	33.94	34.77	33.48	33.77	33.77	58,700
13 Jun 2022	34.87	35.46	34.56	34.78	34.78	80,600
10 Jun 2022	37.25	37.53	36.42	36.75	36.75	61,000
09 Jun 2022	38.75	39.69	37.94	37.94	37.94	19,700
08 Jun 2022	39.48	40.62	39.16	39.16	39.16	9,200
07 Jun 2022	40.12	40.82	40.06	40.82	40.82	19,600
06 Jun 2022	41.28	41.77	40.37	40.62	40.62	26,000
03 Jun 2022	40.85	41.20	40.54	40.58	40.58	8,800
02 Jun 2022	40.72	41.57	40.21	41.57	41.57	27,900
01 Jun 2022	40.78	40.83	39.76	39.90	39.90	76,500
31 May 2022	40.70	41.49	40.70	40.74	40.74	31,500
27 May 2022	41.21	41.99	41.01	41.54	41.54	12,900
26 May 2022	39.73	40.47	39.65	40.29	40.29	21,200
25 May 2022	38.76	39.60	38.76	39.60	39.60	21,000
24 May 2022	39.20	39.71	38.40	39.18	39.18	16,700
23 May 2022	38.29	38.92	38.29	38.68	38.68	31,900
20 May 2022	39.34	39.34	38.37	38.85	38.85	24,400
19 May 2022	37.69	38.62	37.69	38.29	38.29	22,700
18 May 2022	39.33	39.33	38.13	38.19	38.19	16,100
17 May 2022	40.50	40.57	40.06	40.38	40.38	16,400
16 May 2022	38.21	39.19	38.21	38.94	38.94	38,400
13 May 2022	38.97	40.04	38.97	39.41	39.41	32,000
12 May 2022	38.17	38.86	37.89	38.29	38.29	31,900
11 May 2022	39.73	39.94	38.88	38.88	38.88	30,800
10 May 2022	40.97	41.37	40.24	40.56	40.56	30,300
09 May 2022	40.13	40.34	39.76	39.76	39.76	39,200
06 May 2022	41.31	41.49	41.05	41.41	41.41	25,400
05 May 2022	42.84	42.84	41.74	42.21	42.21	19,400
04 May 2022	42.38	43.89	42.38	43.89	43.89	26,100
03 May 2022	42.54	43.72	42.53	42.97	42.97	27,100
02 May 2022	42.35	44.53	41.72	42.09	42.09	31,700
29 Apr 2022	43.00	43.91	42.21	42.21	42.21	23,900
28 Apr 2022	41.01	41.89	40.41	41.33	41.33	27,600
27 Apr 2022	40.60	42.13	40.60	41.06	41.06	33,300
26 Apr 2022	42.14	42.14	40.41	40.57	40.57	31,800
25 Apr 2022	42.25	42.61	41.61	42.61	42.61	49,700
22 Apr 2022	42.82	43.03	42.26	42.39	42.39	46,300
21 Apr 2022	43.71	43.80	42.94	42.94	42.94	47,000
20 Apr 2022	41.91	43.06	41.91	42.78	42.78	73,000
19 Apr 2022	40.87	41.89	40.87	41.89	41.89	74,900
18 Apr 2022	40.58	41.91	39.25	40.58	40.58	59,500
14 Apr 2022	41.23	41.29	40.85	40.94	40.94	55,600
13 Apr 2022	39.97	40.49	39.95	40.30	40.30	109,100
12 Apr 2022	40.33	40.53	39.55	39.78	39.78	57,100
11 Apr 2022	40.80	41.21	40.55	40.58	40.58	39,500
08 Apr 2022	39.64	40.09	39.52	39.83	39.83	22,100
07 Apr 2022	40.23	40.26	39.45	39.94	39.94	40,800
06 Apr 2022	41.11	42.26	40.40	40.62	40.62	30,600
05 Apr 2022	43.83	43.97	43.05	43.05	43.05	32,300
04 Apr 2022	44.35	44.88	44.26	44.27	44.27	29,100
01 Apr 2022	44.62	44.98	44.42	44.98	44.98	14,900
31 Mar 2022	44.63	45.01	44.35	44.35	44.35	23,300
30 Mar 2022	45.87	45.90	44.82	44.82	44.82	27,900
29 Mar 2022	46.87	46.92	46.08	46.92	46.92	66,300
28 Mar 2022	44.71	44.71	44.13	44.54	44.54	71,800
25 Mar 2022	44.76	44.83	44.27	44.48	44.48	78,300
24 Mar 2022	44.27	44.83	44.25	44.58	44.58	99,000
23 Mar 2022	45.60	46.73	44.86	44.96	44.96	26,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,875.49+328.51(+1.15%)

HANG SENG20,118.79-56.83(-0.28%)

CRUDE OIL91.29-0.80(-0.87%)

GOLD FUTURES1,810.30-5.20(-0.29%)

DOW33,761.05+424.35(+1.27%)

BTC-GBP20,460.85+71.91(+0.35%)

Smurfit Kappa Group plc (SMFKY)

NIKKEI 225
28,875.49
+328.51(+1.15%)

HANG SENG
20,118.79
-56.83(-0.28%)

CRUDE OIL
91.29
-0.80(-0.87%)

GOLD FUTURES
1,810.30
-5.20(-0.29%)

DOW
33,761.05
+424.35(+1.27%)

BTC-GBP
20,460.85
+71.91(+0.35%)