Smith & Nephew Snats ADR (NY: SNN )

25.09 -3.76 (-13.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 27.12 27.91 27.12 27.52 2,796,369 +0.23(+0.83%)
Jan 30, 2024 27.70 27.72 27.25 27.29 713,510 -0.14(-0.50%)
Jan 29, 2024 27.17 27.48 27.10 27.43 1,101,474 -0.12(-0.43%)
Jan 26, 2024 27.73 27.74 27.52 27.55 1,142,239 +0.14(+0.50%)
Jan 25, 2024 27.18 27.43 27.10 27.41 1,159,405 +0.50(+1.86%)
Jan 24, 2024 27.41 27.50 26.91 26.91 1,368,463 -0.77(-2.77%)
Jan 23, 2024 27.75 27.84 27.53 27.68 1,699,134 -0.21(-0.74%)
Jan 22, 2024 27.90 28.11 27.70 27.88 1,806,778 +0.23(+0.82%)
Jan 19, 2024 27.49 27.66 27.31 27.66 1,489,968 +0.11(+0.39%)
Jan 18, 2024 27.21 27.57 27.14 27.55 1,307,646 +0.64(+2.37%)
Jan 17, 2024 26.75 26.94 26.60 26.91 905,140 +0.42(+1.59%)
Jan 16, 2024 26.38 26.52 26.30 26.49 732,617 -0.39(-1.46%)
Jan 12, 2024 26.98 27.10 26.83 26.88 691,868 +0.13(+0.48%)
Jan 11, 2024 26.84 26.89 26.57 26.75 638,165 -0.12(-0.44%)
Jan 10, 2024 26.81 26.97 26.76 26.87 488,286 +0.08(+0.29%)
Jan 09, 2024 26.95 27.13 26.78 26.79 1,348,703 -0.40(-1.48%)
Jan 08, 2024 26.41 27.20 26.35 27.20 1,319,463 +1.17(+4.49%)
Jan 05, 2024 25.91 26.20 25.88 26.03 1,070,626 -0.05(-0.19%)
Jan 04, 2024 26.00 26.20 25.95 26.08 854,116 +0.13(+0.49%)
Jan 03, 2024 25.98 26.16 25.88 25.95 1,114,637 -0.41(-1.56%)
Jan 02, 2024 26.34 26.55 26.26 26.36 981,121 -0.42(-1.58%)
Dec 29, 2023 26.75 26.86 26.63 26.78 467,405 -0.03(-0.11%)
Dec 28, 2023 26.81 26.97 26.78 26.81 414,066 -0.07(-0.26%)
Dec 27, 2023 26.80 26.89 26.75 26.88 510,932 -0.05(-0.18%)
Dec 26, 2023 26.77 26.95 26.69 26.93 296,463 +0.15(+0.55%)
Dec 22, 2023 26.61 26.88 26.61 26.78 386,900 +0.24(+0.89%)
Dec 21, 2023 26.47 26.61 26.40 26.55 493,949 +0.43(+1.65%)
Dec 20, 2023 26.40 26.50 26.11 26.12 802,687 -0.19(-0.71%)
Dec 19, 2023 26.17 26.32 26.13 26.30 750,863 +0.25(+0.94%)
Dec 18, 2023 26.00 26.12 25.84 26.06 688,101 +0.10(+0.38%)
Dec 15, 2023 26.18 26.28 25.90 25.96 900,712 -0.97(-3.61%)
Dec 14, 2023 27.05 27.12 26.83 26.93 1,010,982 +0.65(+2.47%)
Dec 13, 2023 25.88 26.28 25.79 26.28 984,497 +0.17(+0.64%)
Dec 12, 2023 25.97 26.13 25.81 26.12 630,554 +0.32(+1.26%)
Dec 11, 2023 25.74 25.86 25.67 25.79 675,707 -0.01(-0.04%)
Dec 08, 2023 25.69 25.92 25.69 25.80 919,676 +0.24(+0.92%)
Dec 07, 2023 25.39 25.59 25.30 25.57 833,091 +0.19(+0.73%)
Dec 06, 2023 25.44 25.53 25.35 25.38 843,606 +0.13(+0.51%)
Dec 05, 2023 25.30 25.40 25.09 25.25 737,531 -0.29(-1.15%)
Dec 04, 2023 25.48 25.77 25.46 25.55 1,660,188 -0.35(-1.36%)
Dec 01, 2023 25.46 25.91 25.46 25.90 1,508,287 +0.42(+1.66%)
Nov 30, 2023 25.45 25.49 25.21 25.48 1,230,837 +0.03(+0.12%)
Nov 29, 2023 25.41 25.62 25.36 25.45 834,112 +0.02(+0.08%)
Nov 28, 2023 25.31 25.51 25.22 25.43 1,175,074 +0.03(+0.12%)
Nov 27, 2023 25.36 25.40 25.23 25.40 508,882 +0.06(+0.23%)
Nov 24, 2023 25.28 25.42 25.24 25.34 301,442 +0.13(+0.51%)
Nov 22, 2023 25.20 25.26 25.13 25.21 480,376 +0.16(+0.63%)
Nov 21, 2023 25.14 25.17 25.02 25.06 720,858 -0.05(-0.20%)
Nov 20, 2023 25.02 25.16 24.98 25.10 1,015,881 -0.05(-0.20%)
Nov 17, 2023 25.18 25.22 24.97 25.15 1,031,694 +0.07(+0.27%)
Nov 16, 2023 24.98 25.12 24.95 25.08 1,003,340 -0.14(-0.55%)
Nov 15, 2023 25.19 25.31 25.13 25.22 1,485,135 -0.06(-0.23%)
Nov 14, 2023 25.09 25.39 24.99 25.28 1,644,619 +0.81(+3.33%)
Nov 13, 2023 24.09 24.56 24.04 24.47 1,312,612 +0.40(+1.67%)
Nov 10, 2023 23.85 24.07 23.48 24.06 1,510,628 +0.20(+0.82%)
Nov 09, 2023 24.24 24.25 23.73 23.87 2,000,887 -0.17(-0.69%)
Nov 08, 2023 23.87 24.03 23.79 24.03 2,411,164 +0.33(+1.41%)
Nov 07, 2023 24.02 24.03 23.66 23.70 1,541,260 -0.06(-0.25%)
Nov 06, 2023 24.04 24.09 23.69 23.76 2,170,512 +0.12(+0.50%)
Nov 03, 2023 23.89 23.90 23.58 23.64 2,769,096 +0.43(+1.86%)
Nov 02, 2023 23.13 23.25 22.82 23.21 3,540,248 +1.30(+5.91%)
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.