Smurfit Kappa Plc (PK) (SMFTF)
USOTC
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 | CS |
| 4 | -0.89 | -1.93268186754 | 46.05 | 47.05 | 45.16 | 3223 | 46.08277106 | CS |
| 12 | -2.69 | -5.62173458725 | 47.85 | 50.13 | 44.8 | 17109 | 46.98268015 | CS |
| 26 | 8.26 | 22.3848238482 | 36.9 | 50.13 | 35.417 | 8188 | 46.64778744 | CS |
| 52 | 5.66 | 14.3291139241 | 39.5 | 50.13 | 30.62 | 4245 | 43.86866656 | CS |
| 156 | -11.71 | -20.5908211711 | 56.87 | 60.07 | 26.17 | 1987 | 41.96707476 | CS |
| 260 | 13.03 | 40.5539993775 | 32.13 | 60.07 | 21.36 | 2370 | 42.22749957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721769000 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1721682600 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1721423400 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1721337000 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1721250600 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1721164200 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1721077800 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1720818600 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1720732200 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1720645800 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1720559400 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1720473000 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1720213800 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1720041000 | 45.16 | -0.94 | -2.04 | 46.1 | 46.1 | 45.16 | 250 |
| 1719955620 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1719869220 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1719610020 | 46.1 | -0.09 | -0.20 | 47.05 | 47.05 | 46.1 | 12342 |
| 1719523200 | 46.1905 | 0.14 | 0.31 | 46.1905 | 46.1905 | 46.1905 | 198 |
| 1719437040 | 46.05 | -0.04 | -0.09 | 46.05 | 46.05 | 46.05 | 100 |
| 1719350940 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1719264540 | 46.09 | -1.37 | -2.89 | 46.09 | 46.09 | 46.09 | 183 |
| 1719005220 | 47.462 | -0.69 | -1.44 | 47 | 47.462 | 47 | 5509 |
| 1718918640 | 48.155 | 2.46 | 5.37 | 48.155 | 48.155 | 48.155 | 142252 |
| 1718746140 | 45.7 | 0.9 | 2.01 | 45.7 | 45.7 | 45.7 | 133363 |
| 1718659500 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1718400300 | 44.8 | -2.24 | -4.76 | 44.8 | 44.8 | 44.8 | 2803 |
| 1718314200 | 47.0399 | 0 | 0.00 | 47.0399 | 47.0399 | 47.0399 | 0 |
| 1718227800 | 47.0399 | 0 | 0.00 | 47.0399 | 47.0399 | 47.0399 | 0 |
| 1718141400 | 47.0399 | 0 | 0.00 | 47.0399 | 47.0399 | 47.0399 | 0 |
| 1718055000 | 47.0399 | 0 | 0.00 | 47.0399 | 47.0399 | 47.0399 | 0 |
| 1717795800 | 47.0399 | 0 | 0.00 | 47.0399 | 47.0399 | 47.0399 | 11 |
| 1717709400 | 47.0399 | -3 | -6.00 | 47.0399 | 47.0399 | 47.0399 | 152 |
| 1717622940 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1717536540 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1717450140 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1717190940 | 50.04 | 0.29 | 0.58 | 50.04 | 50.04 | 50.04 | 284 |
| 1717104420 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1717018020 | 49.75 | -0.38 | -0.76 | 49.75 | 49.75 | 49.75 | 4374 |
| 1716931740 | 50.13 | 2.13 | 4.44 | 50.13 | 50.13 | 50.13 | 180 |
| 1716585840 | 48 | -0.87 | -1.78 | 48 | 48 | 48 | 4606 |
| 1716499740 | 48.87 | 1.89 | 4.03 | 48.87 | 48.87 | 48.87 | 500 |
| 1716412920 | 46.979 | 0 | 0.00 | 46.979 | 46.979 | 46.979 | 0 |
| 1716326520 | 46.979 | 0 | 0.00 | 46.979 | 46.979 | 46.979 | 0 |
| 1716240120 | 46.979 | 0 | 0.00 | 46.979 | 46.979 | 46.979 | 0 |
| 1715980920 | 46.979 | 0 | 0.00 | 46.979 | 46.979 | 46.979 | 0 |
| 1715894520 | 46.979 | 0 | 0.00 | 46.979 | 46.979 | 46.979 | 0 |
| 1715808120 | 46.979 | 0 | 0.00 | 46.979 | 46.979 | 46.979 | 0 |
| 1715721720 | 46.979 | 0 | 0.00 | 46.979 | 46.979 | 46.979 | 0 |
| 1715635320 | 46.979 | 0 | 0.00 | 46.979 | 46.979 | 46.979 | 0 |
| 1715376120 | 46.979 | 0 | 0.00 | 46.979 | 46.979 | 46.979 | 0 |
| 1715289720 | 46.979 | -0.87 | -1.82 | 46.979 | 46.979 | 46.979 | 432 |
| 1715203740 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1715117340 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1715030940 | 47.85 | 5.04 | 11.77 | 47.85 | 47.85 | 47.85 | 417 |
| 1714771800 | 42.81 | 0 | 0.00 | 42.81 | 42.81 | 42.81 | 0 |
| 1714685400 | 42.81 | 0 | 0.00 | 42.81 | 42.81 | 42.81 | 0 |
| 1714599000 | 42.81 | 0 | 0.00 | 42.81 | 42.81 | 42.81 | 0 |
| 1714512600 | 42.81 | 0 | 0.00 | 42.81 | 42.81 | 42.81 | 0 |
| 1714425720 | 42.81 | 0.02 | 0.05 | 42.81 | 42.81 | 42.81 | 3077 |
| 1714138200 | 42.79 | 0 | 0.00 | 42.79 | 42.79 | 42.79 | 0 |
| 1714051800 | 42.79 | 0 | 0.00 | 42.79 | 42.79 | 42.79 | 0 |
| 1713965400 | 42.79 | 0 | 0.00 | 42.79 | 42.79 | 42.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
