Free Trial

DS Smith (SMDS) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free SMDS Stock Alerts
GBX 374.20
+4.80 (+1.30%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

DS Smith Stock Price Performance

5 Day
Performance
+1.14%
1 Month
Performance
+4.35%
3 Month
Performance
+14.29%
6 Month
Performance
+29.93%
Year-To-Date
Performance
+21.77%
1 Year
Performance
+17.82%
Receive SMDS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DS Smith and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

SMDS Stock Chart for Sunday, May, 19, 2024

SMDS Chart by TradingView

DS Smith Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 369.40GBX 374.20
+1.30%		GBX 376.20GBX 3663.05 million shs£5.16 billion
05/16/2024GBX 367.80GBX 369.40
+0.44%		GBX 380GBX 365.6013.80 million shs£5.10 billion
05/15/2024GBX 370GBX 367.80
-0.59%		GBX 373.20GBX 366.8028.77 million shs£5.08 billion
05/14/2024GBX 366.80GBX 370
+0.87%		GBX 373.60GBX 365.604.14 million shs£5.11 billion
05/13/2024GBX 363GBX 366.80
+1.05%		GBX 371GBX 3615.49 million shs£5.06 billion
05/10/2024GBX 362.80GBX 363
+0.06%		GBX 364.80GBX 357.606.98 million shs£5.01 billion
05/09/2024GBX 362GBX 362.80
+0.22%		GBX 368.40GBX 36011.42 million shs£5.01 billion
05/08/2024GBX 360.93GBX 362
+0.30%		GBX 367GBX 356.2024.31 million shs£5.00 billion
05/07/2024GBX 361.60GBX 360.93
-0.19%		GBX 371.80GBX 335.2024.72 million shs£4.98 billion
05/06/2024GBX 361.60GBX 361.60GBX 361.60GBX 354.205.82 million shs£4.99 billion
05/03/2024GBX 355.80GBX 361.60
+1.63%		GBX 363.80GBX 354.205.82 million shs£4.99 billion
05/02/2024GBX 354.20GBX 355.80
+0.45%		GBX 358.40GBX 346.488.62 million shs£4.91 billion
05/01/2024GBX 350.40GBX 354.20
+1.08%		GBX 356GBX 343.609.50 million shs£4.89 billion
04/30/2024GBX 351.60GBX 350.40
-0.34%		GBX 354.60GBX 337.807.51 million shs£4.84 billion
04/29/2024GBX 340GBX 351.60
+3.41%		GBX 352.20GBX 338.5025.51 million shs£4.85 billion
04/26/2024GBX 340GBX 340GBX 342.40GBX 335.405.76 million shs£4.69 billion
04/25/2024GBX 346GBX 340
-1.73%		GBX 347.80GBX 323.4016.97 million shs£4.69 billion
04/24/2024GBX 349.80GBX 346
-1.09%		GBX 350.60GBX 343.2010.93 million shs£4.77 billion
04/23/2024GBX 354.80GBX 349.80
-1.41%		GBX 354.80GBX 346.409.48 million shs£4.83 billion
04/22/2024GBX 358.60GBX 354.80
-1.06%		GBX 363.40GBX 35311.89 million shs£4.90 billion
04/19/2024GBX 399.60GBX 358.60
-10.26%		GBX 398.20GBX 34027.72 million shs£4.95 billion
04/18/2024GBX 397.20GBX 399.60
+0.60%		GBX 400GBX 39457.96 million shs£5.51 billion
04/17/2024GBX 393.40GBX 397.20
+0.97%		GBX 400.80GBX 391.4435.90 million shs£5.48 billion
04/16/2024GBX 409.60GBX 393.40
-3.96%		GBX 407.20GBX 39328.08 million shs£5.43 billion
04/15/2024GBX 412.20GBX 409.60
-0.63%		GBX 414.20GBX 409.405.08 million shs£5.65 billion
04/12/2024GBX 413GBX 413.62
+0.15%		GBX 415GBX 411.606.82 million shs£5.71 billion
04/11/2024GBX 412.60GBX 413
+0.10%		GBX 413GBX 405.807.72 million shs£5.70 billion
04/10/2024GBX 410GBX 412.60
+0.63%		GBX 414.60GBX 404.2010.35 million shs£5.69 billion
04/09/2024GBX 409.40GBX 410
+0.15%		GBX 412GBX 406.407.25 million shs£5.66 billion
04/08/2024GBX 410.43GBX 409.40
-0.25%		GBX 411.20GBX 405.408.86 million shs£5.65 billion
04/05/2024GBX 410.80GBX 410.43
-0.09%		GBX 411.20GBX 404.607.68 million shs£5.66 billion
04/04/2024GBX 401.20GBX 410.80
+2.39%		GBX 414.80GBX 399.8013.94 million shs£5.67 billion
04/03/2024GBX 399.77GBX 401.20
+0.36%		GBX 402.68GBX 39511.52 million shs£5.54 billion
04/02/2024GBX 396.70GBX 399.77
+0.77%		GBX 400.40GBX 392.608.87 million shs£5.52 billion
04/01/2024GBX 396.70GBX 396.70GBX 400.52GBX 393.8015.02 million shs£5.47 billion
03/29/2024GBX 396.70GBX 396.70GBX 400.52GBX 393.8015.02 million shs£5.47 billion
03/28/2024GBX 396.60GBX 396.70
+0.03%		GBX 400.52GBX 393.8014.94 million shs£5.47 billion
03/27/2024GBX 359.80GBX 396.60
+10.23%		GBX 397.70GBX 383.8443.05 million shs£5.47 billion
03/26/2024GBX 351GBX 359.80
+2.51%		GBX 360.40GBX 347.708.10 million shs£4.97 billion
03/25/2024GBX 349.70GBX 351
+0.37%		GBX 351GBX 347.406.35 million shs£4.84 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/22/2024GBX 349.65GBX 349.70
+0.01%		GBX 350.30GBX 347.604.43 million shs£4.83 billion
03/21/2024GBX 343.50GBX 349.65
+1.79%		GBX 351GBX 346.605.02 million shs£4.83 billion
03/20/2024GBX 342GBX 343.50
+0.44%		GBX 345.10GBX 3413.93 million shs£4.74 billion
03/19/2024GBX 338.80GBX 342
+0.94%		GBX 342.80GBX 334.604.20 million shs£4.72 billion
03/18/2024GBX 340.80GBX 338.80
-0.59%		GBX 343.80GBX 338.303.70 million shs£4.68 billion
03/15/2024GBX 336.10GBX 340.80
+1.40%		GBX 344.70GBX 335.606.56 million shs£4.70 billion
03/14/2024GBX 336GBX 336.10
+0.03%		GBX 340.90GBX 333.306.01 million shs£4.64 billion
03/13/2024GBX 338.40GBX 336
-0.71%		GBX 340GBX 334.808.37 million shs£4.64 billion
03/12/2024GBX 341.90GBX 338.40
-1.02%		GBX 361.50GBX 338.1014.34 million shs£4.67 billion
03/11/2024GBX 342GBX 341.90
-0.03%		GBX 344.30GBX 336.2010.23 million shs£4.72 billion
03/08/2024GBX 325.20GBX 342
+5.17%		GBX 350.90GBX 340.9032.22 million shs£4.72 billion
03/07/2024GBX 315.80GBX 325.20
+2.98%		GBX 330.10GBX 312.339.64 million shs£4.49 billion
03/06/2024GBX 320.30GBX 315.80
-1.40%		GBX 323.51GBX 315.805.93 million shs£4.36 billion
03/05/2024GBX 322.10GBX 320.30
-0.56%		GBX 322.70GBX 316.103.34 million shs£4.42 billion
03/04/2024GBX 326.40GBX 322.10
-1.32%		GBX 333.36GBX 321.403.14 million shs£4.44 billion
03/01/2024GBX 322.10GBX 326.40
+1.33%		GBX 327.90GBX 322.102.55 million shs£4.50 billion
02/29/2024GBX 318.40GBX 322.10
+1.16%		GBX 324.10GBX 318.604.72 million shs£4.44 billion
02/28/2024GBX 318.40GBX 318.40GBX 322.90GBX 315.301.68 million shs£4.39 billion
02/27/2024GBX 318.40GBX 318.40GBX 320.50GBX 3152.04 million shs£4.39 billion
02/26/2024GBX 320.80GBX 318.40
-0.75%		GBX 322.40GBX 317.301.66 million shs£4.39 billion
02/23/2024GBX 324.50GBX 320.80
-1.14%		GBX 326.30GBX 319.202.49 million shs£4.43 billion
02/22/2024GBX 320GBX 324.50
+1.41%		GBX 326.40GBX 320.203.87 million shs£4.48 billion
02/21/2024GBX 324.20GBX 320
-1.30%		GBX 324.70GBX 318.563.60 million shs£4.42 billion
02/20/2024GBX 327.40GBX 324.20
-0.98%		GBX 328.33GBX 323.713.29 million shs£4.47 billion
02/19/2024GBX 328.80GBX 327.40
-0.43%		GBX 329.60GBX 3262.70 million shs£4.52 billion

Related Companies:
This page (LON:SMDS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
InvestorPlace