Smurfit Kappa Group Plc (SK3)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420820 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1721334420 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1721248020 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1721161620 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1721075220 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1720816020 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1720729620 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1720643220 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1720556820 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1720470420 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1720211220 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1720124820 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1720038420 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1719952020 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1719865620 | 42.34 | 0.09 | 0.21 | 42.119999 | 42.99 | 42.119999 | 412 |
| 1719606420 | 42.25 | 0.27 | 0.64 | 42.01 | 42.71 | 41.64 | 354 |
| 1719520020 | 41.979999 | -0.35 | -0.83 | 41.9 | 42 | 41.13 | 363 |
| 1719433620 | 42.33 | -0.97 | -2.24 | 42.729999 | 43.05 | 42.33 | 57 |
| 1719347160 | 43.3 | 1.04 | 2.46 | 42.92 | 43.85 | 42.92 | 16 |
| 1719260820 | 42.26 | -1.28 | -2.94 | 42.369999 | 43.08 | 42.22 | 795 |
| 1719001620 | 43.54 | -0.69 | -1.56 | 44.47 | 44.47 | 43.04 | 144 |
| 1718915160 | 44.23 | 0 | 0.00 | 44.79 | 44.99 | 44.23 | 94 |
| 1718828820 | 44.23 | 2.21 | 5.26 | 44.35 | 44.88 | 44.23 | 496 |
| 1718742360 | 42.02 | -0.78 | -1.82 | 43 | 43.4 | 42.02 | 388 |
| 1718656020 | 42.799999 | 0.47 | 1.11 | 42.1 | 42.799999 | 42 | 267 |
| 1718396820 | 42.33 | -0.17 | -0.40 | 43.07 | 43.07 | 42.33 | 63 |
| 1718310420 | 42.5 | 0.65 | 1.55 | 42.27 | 42.5 | 42.27 | 401 |
| 1718224020 | 41.85 | -0.76 | -1.78 | 42.61 | 42.71 | 41.85 | 668 |
| 1718137620 | 42.61 | -0.76 | -1.75 | 43.08 | 43.08 | 42.52 | 227 |
| 1718051220 | 43.37 | -0.25 | -0.57 | 43.74 | 43.74 | 43.37 | 405 |
| 1717792020 | 43.62 | -0.34 | -0.77 | 44.56 | 44.56 | 43.62 | 187 |
| 1717705620 | 43.96 | -1.17 | -2.59 | 45 | 45.13 | 43.96 | 173 |
| 1717619220 | 45.13 | -0.48 | -1.05 | 45.24 | 45.61 | 44.5 | 697 |
| 1717532820 | 45.61 | -0.39 | -0.85 | 45.34 | 45.85 | 45.09 | 849 |
| 1717446420 | 46 | 0.81 | 1.79 | 45.94 | 46 | 45.32 | 1258 |
| 1717187220 | 45.19 | -0.26 | -0.57 | 45.28 | 45.28 | 45.19 | 69 |
| 1717100820 | 45.45 | 0.52 | 1.16 | 45.58 | 45.7 | 45.18 | 1723 |
| 1717014420 | 44.93 | -0.57 | -1.25 | 45.44 | 45.6 | 44.93 | 612 |
| 1716928020 | 45.5 | -0.07 | -0.15 | 45.62 | 45.62 | 45.03 | 471 |
| 1716841560 | 45.57 | -0.36 | -0.78 | 45.93 | 45.96 | 45.17 | 727 |
| 1716582420 | 45.93 | 0.54 | 1.19 | 44.63 | 45.93 | 44.63 | 421 |
| 1716496020 | 45.39 | 0.41 | 0.91 | 45.31 | 45.39 | 44.92 | 166 |
| 1716409620 | 44.98 | 0.32 | 0.72 | 44.97 | 44.98 | 44.97 | 166 |
| 1716323160 | 44.66 | 0.05 | 0.11 | 44.27 | 44.66 | 43.87 | 1019 |
| 1716236760 | 44.61 | -0.13 | -0.29 | 44.75 | 45.05 | 44.61 | 51 |
| 1715977620 | 44.74 | -0.06 | -0.13 | 44.12 | 44.75 | 44.12 | 263 |
| 1715891220 | 44.8 | 0.8 | 1.82 | 44.26 | 44.8 | 44.26 | 214 |
| 1715804820 | 44 | 0.58 | 1.34 | 43.73 | 44.24 | 43.69 | 692 |
| 1715718420 | 43.42 | -0.08 | -0.18 | 43.55 | 43.97 | 43.42 | 940 |
| 1715631960 | 43.5 | -0.7 | -1.58 | 44.25 | 44.25 | 43.5 | 152 |
| 1715372820 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1715286420 | 44.2 | -0.17 | -0.38 | 43.84 | 44.69 | 43.84 | 235 |
| 1715200020 | 44.37 | 0.96 | 2.21 | 43.64 | 44.37 | 43.64 | 21 |
| 1715113620 | 43.41 | -0.48 | -1.09 | 43.85 | 44.15 | 43.41 | 584 |
| 1715027220 | 43.89 | 0.58 | 1.34 | 43.69 | 44.26 | 43.19 | 463 |
| 1714768020 | 43.31 | 0.28 | 0.65 | 43.9 | 44 | 43.25 | 632 |
| 1714681560 | 43.03 | 2.12 | 5.18 | 42 | 43.03 | 42 | 1417 |
| 1714508820 | 40.909999 | -0.19 | -0.46 | 41.1 | 41.799999 | 40.909999 | 324 |
| 1714422420 | 41.1 | 1.1 | 2.75 | 41.11 | 41.11 | 41.1 | 3 |
| 1714163220 | 40 | 0.09 | 0.23 | 39.9 | 40 | 39.86 | 211 |
| 1714076820 | 39.909999 | -0.05 | -0.13 | 39.99 | 40.17 | 39.6 | 184 |
| 1713990420 | 39.96 | -0.73 | -1.79 | 40.43 | 40.44 | 39.96 | 77 |
| 1713903960 | 40.69 | -0.41 | -1.00 | 41.38 | 41.45 | 40.619999 | 563 |
| 1713817560 | 41.1 | -0.13 | -0.32 | 41.43 | 41.57 | 41 | 206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
