Dark

DITHF
D S SMITH PLC
stock OTC

Inactive

Jan 29, 2025

7.22USD-3.862%(-0.29)300

Pre-market

0.00USD-100.000%(-7.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-29	7.2200	7.2200	7.2200	7.2200	-3.862%	300	0.000%
2025-01-24	7.5100	7.5100	7.5100	7.5100	+4.760%	5,847	-3.862%
2025-01-17	7.1688	7.1688	7.1688	7.1688	-1.977%	250	+0.714%
2024-12-04	7.3134	7.3134	7.3134	7.3134	-1.552%	1,114	-1.277%
2024-11-25	7.4287	7.4287	7.4287	7.4287	+18.859%	700	-2.809%
2024-10-18	6.2500	6.2500	6.2500	6.2500	0.000%	2,101	+15.520%
2024-09-23	6.5500	6.5500	6.2500	6.2500	+2.291%	346	+15.520%
2024-09-18	6.1100	6.1100	6.1100	6.1100	+4.623%	6,000	+18.167%
2024-09-06	5.8400	5.8400	5.8400	5.8400	-1.533%	1,000	+23.630%
2024-09-05	6.4000	6.4000	5.9309	5.9309	-7.330%	6,250	+21.735%
2024-09-04	6.4000	6.4000	6.4000	6.4000	+0.867%	1,000	+12.813%
2024-08-27	6.3450	6.3450	6.3450	6.3450	-0.079%	250	+13.790%
2024-08-19	6.3500	6.3500	6.3500	6.3500	+10.724%	300	+13.701%
2024-08-13	5.7350	5.7350	5.7350	5.7350	+2.411%	364	+25.894%
2024-07-16	5.6000	5.6000	5.6000	5.6000	+13.131%	300	+28.929%
2024-07-10	4.9500	4.9500	4.9500	4.9500	-3.320%	4,894	+45.859%
2024-07-09	5.0200	5.1200	5.0200	5.1200	-5.535%	8,488	+41.016%
2024-07-08	5.4200	5.4200	5.4200	5.4200	0.000%	350	+33.210%
2024-07-03	5.4200	5.4200	5.4200	5.4200	+0.370%	6,000	+33.210%
2024-07-02	5.4000	5.4000	5.4000	5.4000	+0.186%	200	+33.704%
2024-07-01	5.3900	5.3900	5.3900	5.3900	+15.914%	240	+33.952%
2024-06-21	4.6500	4.6500	4.6500	4.6500	0.000%	258	+55.269%
2024-05-24	4.3500	4.6500	4.3500	4.6500	+8.140%	7,489	+55.269%
2024-05-16	4.3000	4.3000	4.3000	4.3000	-5.702%	190	+67.907%
2024-05-13	4.5600	4.5600	4.5600	4.5600	+7.294%	3,962	+58.333%
2024-05-07	4.3000	4.3000	4.2500	4.2500	0.000%	2,800	+69.882%
2024-05-01	4.2500	4.2500	4.2500	4.2500	-19.048%	1,000	+69.882%
2024-04-18	5.2500	5.2500	5.2500	5.2500	+11.702%	101	+37.524%
2024-04-16	4.7000	4.7000	4.7000	4.7000	-9.615%	270	+53.617%
2024-04-12	5.2000	5.2000	5.2000	5.2000	+0.775%	1,090	+38.846%
2024-04-09	5.2500	5.2500	5.0800	5.1600	+0.194%	24,845	+39.922%
2024-04-08	5.1500	5.1500	5.1500	5.1500	0.000%	500	+40.194%
2024-04-04	5.6500	5.6500	5.1500	5.1500	+2.794%	200	+40.194%
2024-04-02	5.0050	5.0100	5.0050	5.0100	-4.526%	700	+44.112%
2024-04-01	5.2475	5.2475	5.2475	5.2475	+4.324%	167	+37.589%
2024-03-28	5.0000	5.0300	5.0000	5.0300	+0.600%	5,403	+43.539%
2024-03-27	5.0000	5.0000	4.9000	5.0000	+6.610%	8,000	+44.400%
2024-03-26	4.6700	5.1600	4.6700	4.6900	+8.065%	48,524	+53.945%
2024-03-11	4.3000	4.3400	4.3000	4.3400	-7.066%	4,780	+66.359%
2024-03-07	4.0700	4.6700	4.0700	4.6700	+9.882%	2,134	+54.604%
2024-03-01	4.2500	4.2500	4.2500	4.2500	+1.675%	100	+69.882%
2024-02-26	4.1800	4.1800	4.1800	4.1800	+2.451%	4,780	+72.727%
2024-02-16	4.0800	4.0800	4.0800	4.0800	+4.615%	425	+76.961%
2024-02-15	3.9000	3.9000	3.9000	3.9000	0.000%	2,582	+85.128%
2024-01-10	3.9000	3.9000	3.9000	3.9000	+20.000%	5,663	+85.128%
2023-10-27	3.2100	3.2500	3.2100	3.2500	-2.695%	3,001	+122.154%
2023-10-17	3.3400	3.3400	3.3400	3.3400	-12.105%	31,818	+116.168%
2023-09-18	3.8000	3.8000	3.8000	3.8000	-9.091%	132	+90.000%
2023-08-30	3.9750	4.1800	3.9750	4.1800	+6.361%	3,000	+72.727%
2023-08-01	3.9300	3.9300	3.9300	3.9300	+1.028%	410	+83.715%
2023-07-13	3.8900	3.8900	3.8900	3.8900	+13.411%	330	+85.604%
2023-07-05	3.4300	3.4300	3.4300	3.4300	-6.027%	3,707	+110.496%
2023-06-22	3.6500	3.6500	3.6500	3.6500	-5.195%	700	+97.808%
2023-05-11	3.8500	3.8500	3.8500	3.8500	-1.660%	1,054	+87.532%
2023-04-21	3.9150	3.9150	3.9150	3.9150	+7.260%	300	+84.419%
2023-03-28	3.6500	3.6500	3.6500	3.6500	-0.273%	200	+97.808%
2023-03-22	3.6600	3.6600	3.6600	3.6600	-8.086%	1,000	+97.268%
2023-02-23	3.9820	3.9820	3.9820	3.9820	+10.919%	250	+81.316%
2022-12-20	3.5900	3.5900	3.5900	3.5900	-9.343%	4,906	+101.114%
2022-12-15	3.9600	3.9600	3.9600	3.9600	+10.615%	100	+82.323%
2022-11-23	3.5800	3.5800	3.5800	3.5800	+31.136%	1,150	+101.676%
2022-10-11	2.7300	2.7300	2.7300	2.7300	+7.059%	100	+164.469%
2022-09-26	2.5500	2.5500	2.5500	2.5500	-17.208%	1,000	+183.137%
2022-09-19	3.2200	3.2200	3.0800	3.0800	-6.667%	425	+134.416%
2022-09-15	3.3000	3.3000	3.3000	3.3000	+2.167%	1,025	+118.788%
2022-08-31	3.2300	3.2300	3.2300	3.2300	-3.898%	156	+123.529%
2022-08-15	3.3610	3.3610	3.3610	3.3610	-2.580%	12,120	+114.817%
2022-08-12	3.2500	3.5050	3.2500	3.4500	+1.471%	66,207	+109.275%
2022-08-03	3.4000	3.4000	3.4000	3.4000	+0.298%	980	+112.353%
2022-07-05	3.3899	3.3899	3.3899	3.3899	-5.836%	1,000	+112.986%
2022-06-23	3.6000	3.6000	3.6000	3.6000	-3.421%	100	+100.556%
2022-05-16	3.7314	3.7314	3.7272	3.7275	-5.393%	4,670	+93.696%
2022-05-13	3.9400	3.9400	3.9400	3.9400	-5.742%	100	+83.249%
2022-05-04	4.1800	4.1800	4.1800	4.1800	+5.556%	1,500	+72.727%
2022-04-28	4.1600	4.1800	3.9600	3.9600	-1.000%	2,500	+82.323%
2022-04-08	4.0000	4.0000	4.0000	4.0000	-4.074%	100	+80.500%
2022-03-04	4.1699	4.1699	4.1699	4.1699	-12.213%	500	+73.146%
2022-02-24	4.7500	4.7500	4.7500	4.7500	-3.061%	500	+52.000%
2022-01-28	4.9000	4.9000	4.9000	4.9000	-3.733%	8,484	+47.347%
2022-01-24	5.0900	5.0900	5.0900	5.0900	-1.832%	2,000	+41.847%
2022-01-18	5.4800	5.4800	5.1850	5.1850	+5.601%	9,182	+39.248%
2022-01-03	4.9100	4.9100	4.9100	4.9100	0.000%	178	+47.047%

.dark-mode .GvZy4C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GvZy4C{ color: #333333; background-color: white; border: 2px solid #333333; }DITHFD S SMITH PLCstock OTC

DITHF
D S SMITH PLC
stock OTC