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 (%)
Apr 30, 2024 24.46 24.57 24.07 24.13 1,173,586 -0.48(-1.95%)
Apr 29, 2024 24.60 24.75 24.46 24.61 1,590,660 +0.16(+0.65%)
Apr 26, 2024 24.53 24.62 24.32 24.45 1,759,851 +0.57(+2.39%)
Apr 25, 2024 24.36 24.38 23.86 23.88 1,166,291 -0.69(-2.81%)
Apr 24, 2024 24.57 24.64 24.43 24.57 1,194,879 -0.23(-0.93%)
Apr 23, 2024 24.46 24.82 24.37 24.80 1,242,976 +0.44(+1.81%)
Apr 22, 2024 23.94 24.40 23.86 24.36 1,382,983 +0.52(+2.18%)
Apr 19, 2024 23.94 24.02 23.80 23.84 834,483 -0.17(-0.71%)
Apr 18, 2024 23.90 24.20 23.85 24.01 1,443,351 +0.09(+0.38%)
Apr 17, 2024 24.04 24.05 23.83 23.92 1,065,889 +0.12(+0.50%)
Apr 16, 2024 23.80 23.99 23.65 23.80 976,530 +0.00(+0.00%)
Apr 15, 2024 23.99 24.08 23.72 23.80 916,744 +0.03(+0.13%)
Apr 12, 2024 24.19 24.19 23.66 23.77 1,068,235 -0.75(-3.06%)
Apr 11, 2024 24.59 24.64 24.36 24.52 562,794 +0.17(+0.70%)
Apr 10, 2024 24.41 24.50 24.23 24.35 482,988 -0.31(-1.26%)
Apr 09, 2024 24.54 24.71 24.53 24.66 540,130 +0.31(+1.27%)
Apr 08, 2024 24.47 24.53 24.32 24.35 852,378 -0.12(-0.49%)
Apr 05, 2024 24.30 24.55 24.29 24.47 493,336 +0.13(+0.53%)
Apr 04, 2024 24.58 24.61 24.22 24.34 644,009 -0.27(-1.10%)
Apr 03, 2024 24.51 24.73 24.40 24.61 804,537 +0.34(+1.40%)
Apr 02, 2024 24.50 24.74 24.17 24.27 1,366,574 -0.27(-1.10%)
Apr 01, 2024 24.85 24.86 24.19 24.54 1,405,130 -0.36(-1.44%)
Mar 28, 2024 25.18 24.98 24.86 24.90 3,114,095 -0.96(-3.72%)
Mar 27, 2024 25.75 26.04 25.72 25.86 1,198,511 +0.26(+1.00%)
Mar 26, 2024 25.40 25.65 25.39 25.60 791,480 +0.24(+0.93%)
Mar 25, 2024 25.52 25.60 25.26 25.37 757,346 -0.35(-1.37%)
Mar 22, 2024 25.87 25.88 25.64 25.72 322,076 +0.12(+0.46%)
Mar 21, 2024 25.76 25.89 25.60 25.60 896,984 -0.33(-1.29%)
Mar 20, 2024 25.94 26.03 25.69 25.94 644,937 -0.50(-1.89%)
Mar 19, 2024 26.22 26.47 26.22 26.44 529,906 +0.26(+0.98%)
Mar 18, 2024 26.37 26.43 26.18 26.18 399,050 -0.33(-1.26%)
Mar 15, 2024 26.75 26.81 26.43 26.52 701,950 -0.46(-1.71%)
Mar 14, 2024 27.27 27.31 26.86 26.98 553,843 -0.33(-1.22%)
Mar 13, 2024 27.31 27.49 27.25 27.31 414,163 -0.18(-0.64%)
Mar 12, 2024 27.55 27.64 27.38 27.49 780,593 +0.06(+0.21%)
Mar 11, 2024 27.17 27.45 27.09 27.43 976,724 +0.28(+1.05%)
Mar 08, 2024 27.15 27.28 27.06 27.15 952,341 +0.11(+0.40%)
Mar 07, 2024 27.22 27.33 26.85 27.04 1,124,982 +0.11(+0.40%)
Mar 06, 2024 26.66 26.94 26.60 26.93 796,474 +0.80(+3.04%)
Mar 05, 2024 26.19 26.21 26.03 26.14 701,110 +0.12(+0.45%)
Mar 04, 2024 25.78 26.07 25.74 26.02 816,322 +0.08(+0.30%)
Mar 01, 2024 25.90 26.09 25.67 25.94 963,135 -0.09(-0.34%)
Feb 29, 2024 25.90 26.12 25.73 26.03 1,356,582 +0.08(+0.30%)
Feb 28, 2024 26.51 26.67 25.89 25.95 1,449,281 -1.50(-5.47%)
Feb 27, 2024 28.04 28.12 27.28 27.45 1,822,319 -0.56(-2.00%)
Feb 26, 2024 28.01 28.17 27.86 28.01 1,193,810 -0.34(-1.21%)
Feb 23, 2024 28.14 28.37 28.10 28.35 1,142,616 +0.02(+0.07%)
Feb 22, 2024 28.08 28.40 27.97 28.33 792,924 +0.27(+0.98%)
Feb 21, 2024 28.10 28.13 27.90 28.06 698,449 +0.09(+0.32%)
Feb 20, 2024 28.04 28.09 27.84 27.97 1,084,187 +0.42(+1.53%)
Feb 16, 2024 27.49 27.75 27.38 27.55 480,015 +0.04(+0.14%)
Feb 15, 2024 27.41 27.63 27.38 27.51 506,588 +0.28(+1.05%)
Feb 14, 2024 27.19 27.25 27.02 27.22 458,046 +0.20(+0.73%)
Feb 13, 2024 27.09 27.20 26.88 27.03 496,746 -0.32(-1.18%)
Feb 12, 2024 27.15 27.43 27.11 27.35 677,054 +0.02(+0.07%)
Feb 09, 2024 27.23 27.35 26.96 27.33 744,850 -0.15(-0.54%)
Feb 08, 2024 27.75 27.75 27.23 27.48 500,472 -0.20(-0.71%)
Feb 07, 2024 27.72 27.77 27.60 27.68 917,847 -0.17(-0.60%)
Feb 06, 2024 27.45 27.86 27.43 27.84 994,043 +0.45(+1.65%)
Feb 05, 2024 27.69 27.72 27.28 27.39 965,454 +0.06(+0.22%)
Feb 02, 2024 27.55 27.64 27.14 27.33 999,361 -0.61(-2.18%)
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.