Smith & Nephew Snats ADR (NY: SNN )

25.09 -3.76 (-13.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.825 8.887 8.825 8.886 109,989 -0.02(-0.26%)
May 28, 2002 8.964 8.964 8.867 8.909 47,877 -0.09(-0.96%)
May 27, 2002 9.011 9.011 8.995 8.995 26,526 +0.00(+0.00%)
May 24, 2002 9.011 9.011 8.995 8.995 26,526 -0.03(-0.29%)
May 23, 2002 9.026 9.026 9.022 9.022 776,399 +0.05(+0.53%)
May 22, 2002 8.980 8.981 8.972 8.974 10,998 +0.06(+0.62%)
May 21, 2002 9.073 9.074 8.918 8.918 84,109 -0.21(-2.29%)
May 20, 2002 9.074 9.138 9.074 9.127 204,451 +0.05(+0.60%)
May 17, 2002 9.119 9.119 9.073 9.073 15,527 +0.10(+1.15%)
May 16, 2002 9.026 9.032 8.969 8.969 42,054 -0.18(-1.98%)
May 15, 2002 9.011 9.165 9.009 9.150 82,815 +0.05(+0.51%)
May 14, 2002 9.080 9.104 9.042 9.104 33,643 -0.19(-2.00%)
May 13, 2002 9.289 9.289 9.289 9.289 1,293 +0.05(+0.50%)
May 10, 2002 9.249 9.249 9.243 9.243 1,940 -0.01(-0.08%)
May 09, 2002 9.236 9.250 9.236 9.250 4,528 +0.04(+0.42%)
May 08, 2002 9.274 9.275 9.212 9.212 22,644 -0.06(-0.67%)
May 07, 2002 9.158 9.274 9.150 9.274 43,348 +0.14(+1.54%)
May 06, 2002 9.134 9.134 9.133 9.133 2,587 -0.00(-0.02%)
May 03, 2002 9.148 9.148 9.134 9.134 1,940 +0.15(+1.65%)
May 02, 2002 8.980 8.988 8.964 8.986 20,703 +0.05(+0.54%)
May 01, 2002 8.918 8.938 8.918 8.938 34,290 +0.07(+0.80%)
Apr 30, 2002 8.926 8.964 8.864 8.867 123,576 -0.23(-2.50%)
Apr 29, 2002 9.096 9.096 9.093 9.094 5,175 -0.06(-0.61%)
Apr 26, 2002 9.158 9.158 9.150 9.150 14,233 +0.22(+2.42%)
Apr 25, 2002 8.906 8.949 8.906 8.934 4,528 +0.11(+1.23%)
Apr 24, 2002 8.856 8.856 8.811 8.825 60,170 +0.02(+0.18%)
Apr 23, 2002 8.679 8.822 8.679 8.810 225,155 +0.09(+1.06%)
Apr 22, 2002 8.655 8.717 8.655 8.717 113,871 +0.11(+1.33%)
Apr 19, 2002 8.609 8.626 8.584 8.603 18,115 -0.08(-0.87%)
Apr 18, 2002 8.702 8.702 8.655 8.679 31,055 -0.12(-1.37%)
Apr 17, 2002 8.810 8.810 8.794 8.799 20,056 -0.19(-2.10%)
Apr 16, 2002 8.995 8.995 8.988 8.988 6,469 -0.09(-1.02%)
Apr 15, 2002 9.128 9.128 9.051 9.080 22,644 +0.01(+0.09%)
Apr 12, 2002 9.073 9.111 9.057 9.073 62,758 -0.01(-0.09%)
Apr 11, 2002 9.158 9.158 9.005 9.080 108,695 -0.10(-1.09%)
Apr 10, 2002 9.173 9.184 9.165 9.181 15,527 +0.08(+0.90%)
Apr 09, 2002 9.096 9.099 9.096 9.099 1,293 +0.05(+0.58%)
Apr 08, 2002 9.057 9.057 9.042 9.046 6,469 -0.13(-1.46%)
Apr 05, 2002 9.165 9.181 9.165 9.181 3,234 -0.01(-0.12%)
Apr 04, 2002 9.190 9.192 9.165 9.192 37,525 -0.00(-0.05%)
Apr 03, 2002 9.096 9.196 9.096 9.196 179,865 +0.12(+1.36%)
Apr 02, 2002 9.158 9.162 9.073 9.073 82,168 -0.01(-0.09%)
Apr 01, 2002 9.073 9.080 9.071 9.080 12,292 +0.00(+0.00%)
Mar 29, 2002 9.065 9.080 9.065 9.080 4,528 +0.00(+0.00%)
Mar 28, 2002 9.065 9.080 9.065 9.080 4,528 +0.05(+0.60%)
Mar 27, 2002 9.042 9.042 9.026 9.026 46,583 -0.04(-0.49%)
Mar 26, 2002 9.060 9.073 8.977 9.071 73,110 -0.02(-0.24%)
Mar 25, 2002 9.116 9.116 9.093 9.093 9,704 -0.03(-0.29%)
Mar 22, 2002 9.312 9.326 9.119 9.119 97,049 -0.14(-1.50%)
Mar 21, 2002 9.297 9.304 9.243 9.258 32,996 -0.18(-1.95%)
Mar 20, 2002 9.467 9.467 9.439 9.442 25,232 +0.03(+0.28%)
Mar 19, 2002 9.413 9.420 9.413 9.416 7,763 +0.16(+1.75%)
Mar 18, 2002 9.192 9.258 9.185 9.253 72,463 +0.02(+0.25%)
Mar 15, 2002 9.150 9.230 9.150 9.230 29,114 +0.12(+1.31%)
Mar 14, 2002 9.104 9.111 9.082 9.111 14,233 +0.03(+0.34%)
Mar 13, 2002 9.104 9.104 9.046 9.080 9,704 -0.02(-0.25%)
Mar 12, 2002 9.173 9.173 9.104 9.104 56,288 -0.11(-1.17%)
Mar 11, 2002 9.204 9.235 9.190 9.212 258,799 +0.07(+0.79%)
Mar 08, 2002 9.335 9.335 9.139 9.139 120,341 +0.08(+0.90%)
Mar 07, 2002 9.049 9.057 9.049 9.057 8,410 -0.09(-0.93%)
Mar 06, 2002 9.142 9.142 9.134 9.142 12,292 +0.01(+0.10%)
Mar 05, 2002 9.139 9.139 9.133 9.133 7,116 -0.02(-0.27%)
Mar 04, 2002 9.090 9.158 9.090 9.158 29,761 -0.27(-2.87%)
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.