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 (%)
May 29, 2009 11.30 11.40 11.26 11.39 164,815 +0.12(+1.08%)
May 28, 2009 11.40 11.41 11.18 11.27 224,760 -0.08(-0.71%)
May 27, 2009 11.48 11.55 11.34 11.35 268,285 +0.01(+0.05%)
May 26, 2009 11.14 11.42 11.12 11.34 318,577 +0.27(+2.45%)
May 22, 2009 11.13 11.18 11.01 11.07 148,977 -0.06(-0.50%)
May 21, 2009 11.00 11.17 10.99 11.13 374,814 +0.12(+1.07%)
May 20, 2009 10.98 11.12 10.98 11.01 346,378 +0.14(+1.32%)
May 19, 2009 10.84 10.95 10.84 10.87 150,767 +0.00(+0.03%)
May 18, 2009 10.84 10.89 10.72 10.86 199,475 +0.22(+2.05%)
May 15, 2009 10.76 10.80 10.58 10.65 213,160 -0.16(-1.50%)
May 14, 2009 10.81 10.86 10.68 10.81 267,806 -0.01(-0.11%)
May 13, 2009 10.98 11.00 10.80 10.82 456,300 -0.27(-2.41%)
May 12, 2009 11.06 11.14 11.00 11.09 273,323 +0.16(+1.48%)
May 11, 2009 10.89 11.00 10.85 10.93 190,193 -0.07(-0.65%)
May 08, 2009 10.80 11.05 10.78 11.00 284,283 +0.20(+1.84%)
May 07, 2009 10.83 10.89 10.71 10.80 341,674 -0.22(-2.00%)
May 06, 2009 11.06 11.06 10.87 11.02 245,748 +0.04(+0.34%)
May 05, 2009 11.05 11.08 10.90 10.98 255,342 -0.15(-1.34%)
May 04, 2009 10.93 11.17 10.93 11.13 180,312 +0.27(+2.49%)
May 01, 2009 10.87 10.96 10.79 10.86 186,491 -0.05(-0.43%)
Apr 30, 2009 11.03 11.24 10.77 10.91 369,724 -0.16(-1.43%)
Apr 29, 2009 10.86 11.22 10.85 11.07 378,143 +0.47(+4.40%)
Apr 28, 2009 10.65 10.72 10.59 10.60 181,726 -0.01(-0.06%)
Apr 27, 2009 10.58 10.72 10.53 10.61 136,600 +0.07(+0.62%)
Apr 24, 2009 10.54 10.63 10.45 10.54 173,378 -0.30(-2.78%)
Apr 23, 2009 10.56 10.86 10.51 10.84 416,315 +0.55(+5.32%)
Apr 22, 2009 10.23 10.42 10.23 10.30 376,954 -0.26(-2.48%)
Apr 21, 2009 10.32 10.58 10.32 10.56 191,449 +0.11(+1.07%)
Apr 20, 2009 10.42 10.50 10.34 10.44 512,874 -0.26(-2.47%)
Apr 17, 2009 10.68 10.78 10.59 10.71 228,281 -0.19(-1.77%)
Apr 16, 2009 10.76 10.92 10.72 10.90 200,507 -0.07(-0.62%)
Apr 15, 2009 10.80 11.01 10.76 10.97 269,773 +0.19(+1.80%)
Apr 14, 2009 10.68 10.90 10.67 10.78 1,036,994 -0.15(-1.36%)
Apr 13, 2009 10.76 10.94 10.71 10.93 182,101 +0.11(+1.06%)
Apr 09, 2009 10.72 10.85 10.51 10.81 772,731 +0.55(+5.41%)
Apr 08, 2009 10.31 10.34 10.06 10.26 402,218 +0.58(+5.99%)
Apr 07, 2009 9.631 9.758 9.600 9.677 426,229 +0.07(+0.77%)
Apr 06, 2009 9.696 9.782 9.538 9.603 395,567 -0.40(-4.02%)
Apr 03, 2009 10.13 10.13 9.944 10.01 1,039,319 -0.09(-0.89%)
Apr 02, 2009 10.17 10.35 10.07 10.10 491,333 +0.16(+1.65%)
Apr 01, 2009 9.826 9.959 9.789 9.931 399,574 +0.25(+2.59%)
Mar 31, 2009 9.457 9.789 9.405 9.680 685,233 +0.19(+1.99%)
Mar 30, 2009 9.321 9.497 9.296 9.491 687,719 -0.57(-5.66%)
Mar 26, 2009 10.13 10.20 9.857 10.06 1,125,332 -0.16(-1.55%)
Mar 25, 2009 10.04 10.43 10.04 10.22 1,350,559 -0.24(-2.31%)
Mar 24, 2009 10.33 10.60 10.21 10.46 547,162 -0.07(-0.62%)
Mar 23, 2009 10.31 10.55 10.26 10.53 386,093 +0.46(+4.59%)
Mar 20, 2009 10.14 10.35 10.04 10.06 638,411 -0.38(-3.62%)
Mar 19, 2009 10.60 10.60 10.36 10.44 313,858 -0.16(-1.49%)
Mar 18, 2009 10.38 10.71 10.35 10.60 640,245 +0.06(+0.53%)
Mar 17, 2009 10.52 10.62 10.41 10.54 569,947 +0.22(+2.13%)
Mar 16, 2009 10.60 10.60 10.31 10.32 309,719 +0.07(+0.66%)
Mar 13, 2009 10.29 10.29 10.06 10.26 0 +0.15(+1.50%)
Mar 12, 2009 9.621 10.14 9.544 10.10 560,323 +0.41(+4.25%)
Mar 11, 2009 9.634 9.829 9.600 9.693 529,249 -0.08(-0.86%)
Mar 10, 2009 9.584 9.860 9.485 9.776 753,226 +0.31(+3.24%)
Mar 09, 2009 9.572 9.708 9.398 9.470 827,276 -0.44(-4.41%)
Mar 06, 2009 10.03 10.13 9.739 9.906 0 -0.25(-2.50%)
Mar 05, 2009 10.45 10.45 10.10 10.16 874,579 +0.03(+0.31%)
Mar 04, 2009 9.928 10.27 9.848 10.13 623,564 -0.39(-3.71%)
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.