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 (%)
Oct 31, 2024 25.46 25.62 24.82 25.09 2,504,495 -3.76(-13.03%)
Oct 30, 2024 28.59 29.06 28.57 28.85 1,709,474 -0.02(-0.07%)
Oct 29, 2024 28.63 28.98 28.54 28.87 824,017 +0.02(+0.07%)
Oct 28, 2024 28.82 28.96 28.75 28.85 341,316 +0.48(+1.69%)
Oct 25, 2024 28.27 28.48 28.13 28.37 1,138,975 -1.13(-3.83%)
Oct 24, 2024 29.39 29.59 29.25 29.50 839,189 +0.27(+0.92%)
Oct 23, 2024 29.14 29.28 29.12 29.23 313,383 -0.21(-0.71%)
Oct 22, 2024 29.39 29.47 29.31 29.44 230,905 +0.07(+0.24%)
Oct 21, 2024 29.53 29.59 29.33 29.37 309,369 -0.19(-0.64%)
Oct 18, 2024 29.35 29.64 29.29 29.56 403,079 +0.21(+0.72%)
Oct 17, 2024 29.19 29.41 29.15 29.35 748,810 +0.49(+1.70%)
Oct 16, 2024 28.86 29.07 28.83 28.86 678,398 +0.39(+1.37%)
Oct 15, 2024 28.28 28.62 28.26 28.47 983,252 -0.15(-0.52%)
Oct 14, 2024 28.37 28.70 28.27 28.62 603,272 +0.21(+0.74%)
Oct 11, 2024 28.64 28.80 28.39 28.41 550,668 -0.13(-0.46%)
Oct 10, 2024 28.61 28.66 28.43 28.54 649,681 -0.34(-1.18%)
Oct 09, 2024 28.39 29.02 28.37 28.88 896,861 +0.41(+1.44%)
Oct 08, 2024 28.28 28.50 28.22 28.47 964,978 -0.33(-1.15%)
Oct 07, 2024 29.44 29.52 28.73 28.80 917,776 -1.19(-3.97%)
Oct 04, 2024 29.89 30.05 29.78 29.99 382,559 -0.13(-0.43%)
Oct 03, 2024 30.23 30.30 29.96 30.12 524,995 -0.21(-0.69%)
Oct 02, 2024 30.45 30.61 30.25 30.33 558,983 -0.51(-1.65%)
Oct 01, 2024 31.12 31.14 30.68 30.84 552,140 -0.30(-0.96%)
Sep 30, 2024 31.12 31.15 30.95 31.14 447,433 +0.02(+0.06%)
Sep 27, 2024 30.91 31.36 30.91 31.12 981,490 +0.32(+1.04%)
Sep 26, 2024 30.39 30.87 30.39 30.80 1,479,990 +0.29(+0.95%)
Sep 25, 2024 30.62 30.63 30.39 30.51 730,907 -0.04(-0.13%)
Sep 24, 2024 30.67 30.73 30.54 30.55 462,566 -0.11(-0.36%)
Sep 23, 2024 30.81 30.87 30.57 30.66 796,602 +0.09(+0.29%)
Sep 20, 2024 30.77 30.77 30.53 30.57 561,533 -0.38(-1.23%)
Sep 19, 2024 30.78 31.03 30.72 30.95 1,318,143 +0.24(+0.78%)
Sep 18, 2024 30.94 31.01 30.63 30.71 879,853 -0.25(-0.81%)
Sep 17, 2024 31.05 31.27 30.84 30.96 1,112,338 -0.55(-1.75%)
Sep 16, 2024 31.43 31.55 31.34 31.51 288,537 +0.01(+0.03%)
Sep 13, 2024 31.34 31.55 31.26 31.50 403,640 +0.15(+0.48%)
Sep 12, 2024 31.42 31.44 31.21 31.35 293,514 -0.19(-0.60%)
Sep 11, 2024 31.55 31.55 31.16 31.54 241,282 -0.10(-0.32%)
Sep 10, 2024 31.55 31.66 31.39 31.64 224,517 +0.07(+0.22%)
Sep 09, 2024 31.55 31.72 31.53 31.57 328,766 +0.09(+0.29%)
Sep 06, 2024 31.52 31.69 31.36 31.48 510,772 +0.25(+0.80%)
Sep 05, 2024 31.18 31.41 30.98 31.23 1,134,710 +0.47(+1.53%)
Sep 04, 2024 30.49 30.79 30.49 30.76 1,078,517 +0.09(+0.29%)
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.