Smith & Nephew Snats ADR (NY: SNN )

26.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 26.86 26.92 26.67 26.67 391,781 -0.34(-1.26%)
Mar 15, 2024 27.25 27.30 26.92 27.01 689,163 -0.47(-1.71%)
Mar 14, 2024 27.78 27.82 27.36 27.48 543,754 -0.34(-1.22%)
Mar 13, 2024 27.82 28.00 27.76 27.82 406,618 -0.18(-0.64%)
Mar 12, 2024 28.06 28.15 27.89 28.00 766,373 +0.06(+0.21%)
Mar 11, 2024 27.67 27.96 27.59 27.94 958,931 +0.29(+1.05%)
Mar 08, 2024 27.65 27.79 27.56 27.65 934,992 +0.11(+0.40%)
Mar 07, 2024 27.73 27.84 27.35 27.54 1,104,488 +0.11(+0.40%)
Mar 06, 2024 27.15 27.44 27.09 27.43 781,965 +0.81(+3.04%)
Mar 05, 2024 26.68 26.70 26.51 26.62 688,338 +0.12(+0.45%)
Mar 04, 2024 26.26 26.55 26.22 26.50 801,451 +0.08(+0.30%)
Mar 01, 2024 26.38 26.57 26.15 26.42 945,589 -0.09(-0.34%)
Feb 29, 2024 26.38 26.60 26.20 26.51 1,331,869 +0.08(+0.30%)
Feb 28, 2024 27.00 27.16 26.37 26.43 1,422,879 -1.53(-5.47%)
Feb 27, 2024 28.56 28.64 27.79 27.96 1,789,121 -0.57(-2.00%)
Feb 26, 2024 28.53 28.69 28.38 28.53 1,172,062 -0.35(-1.21%)
Feb 23, 2024 28.66 28.90 28.62 28.88 1,121,801 +0.02(+0.07%)
Feb 22, 2024 28.60 28.93 28.49 28.86 778,479 +0.28(+0.98%)
Feb 21, 2024 28.62 28.65 28.41 28.58 685,725 +0.09(+0.32%)
Feb 20, 2024 28.56 28.61 28.36 28.49 1,064,436 +0.43(+1.53%)
Feb 16, 2024 28.00 28.26 27.89 28.06 471,271 +0.04(+0.14%)
Feb 15, 2024 27.92 28.14 27.89 28.02 497,360 +0.29(+1.05%)
Feb 14, 2024 27.69 27.76 27.52 27.73 449,702 +0.20(+0.73%)
Feb 13, 2024 27.59 27.70 27.38 27.53 487,697 -0.33(-1.18%)
Feb 12, 2024 27.65 27.93 27.61 27.86 664,720 +0.02(+0.07%)
Feb 09, 2024 27.74 27.86 27.46 27.84 731,281 -0.15(-0.54%)
Feb 08, 2024 28.27 28.27 27.74 27.99 491,355 -0.20(-0.71%)
Feb 07, 2024 28.23 28.29 28.11 28.19 901,126 -0.17(-0.60%)
Feb 06, 2024 27.96 28.38 27.93 28.36 975,934 +0.46(+1.65%)
Feb 05, 2024 28.20 28.23 27.79 27.90 947,866 +0.06(+0.22%)
Feb 02, 2024 28.06 28.15 27.64 27.84 981,155 -0.62(-2.18%)
Feb 01, 2024 28.03 28.59 27.78 28.46 1,630,492 +0.43(+1.53%)
Jan 31, 2024 27.62 28.43 27.62 28.03 2,745,426 +0.23(+0.83%)
Jan 30, 2024 28.21 28.23 27.76 27.80 700,512 -0.14(-0.50%)
Jan 29, 2024 27.67 27.99 27.61 27.94 1,081,408 -0.12(-0.43%)
Jan 26, 2024 28.24 28.25 28.03 28.06 1,121,430 +0.14(+0.50%)
Jan 25, 2024 27.68 27.94 27.60 27.92 1,138,284 +0.51(+1.86%)
Jan 24, 2024 27.92 28.01 27.41 27.41 1,343,533 -0.78(-2.77%)
Jan 23, 2024 28.26 28.36 28.04 28.19 1,668,180 -0.21(-0.74%)
Jan 22, 2024 28.42 28.63 28.21 28.40 1,773,863 +0.23(+0.82%)
Jan 19, 2024 28.00 28.17 27.82 28.17 1,462,825 +0.11(+0.39%)
Jan 18, 2024 27.72 28.08 27.64 28.06 1,283,824 +0.65(+2.37%)
Jan 17, 2024 27.25 27.44 27.09 27.41 888,651 +0.43(+1.59%)
Jan 16, 2024 26.87 27.01 26.79 26.98 719,271 -0.40(-1.46%)
Jan 12, 2024 27.48 27.60 27.33 27.38 679,264 +0.13(+0.48%)
Jan 11, 2024 27.34 27.39 27.06 27.25 626,540 -0.12(-0.44%)
Jan 10, 2024 27.31 27.47 27.25 27.37 479,391 +0.08(+0.29%)
Jan 09, 2024 27.45 27.63 27.28 27.29 1,324,133 -0.41(-1.48%)
Jan 08, 2024 26.90 27.70 26.84 27.70 1,295,426 +1.19(+4.49%)
Jan 05, 2024 26.39 26.69 26.36 26.51 1,051,122 -0.05(-0.19%)
Jan 04, 2024 26.48 26.68 26.43 26.56 838,556 +0.13(+0.49%)
Jan 03, 2024 26.46 26.65 26.36 26.43 1,094,331 -0.42(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.