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, 2015 29.30 29.36 29.03 29.12 140,312 -0.28(-0.95%)
May 28, 2015 29.24 29.40 29.22 29.40 159,922 +0.07(+0.25%)
May 27, 2015 28.98 29.39 28.98 29.32 218,370 +0.56(+1.94%)
May 26, 2015 28.80 28.85 28.68 28.77 283,733 -0.14(-0.48%)
May 22, 2015 28.96 28.91 28.91 28.91 226,685 -0.50(-1.70%)
May 21, 2015 29.37 29.45 29.27 29.41 257,577 +0.20(+0.67%)
May 20, 2015 28.77 29.29 28.74 29.21 711,498 +0.25(+0.88%)
May 19, 2015 29.09 29.12 28.87 28.95 369,316 -0.16(-0.54%)
May 18, 2015 29.09 29.25 29.00 29.11 575,657 +0.12(+0.43%)
May 15, 2015 29.15 29.16 28.97 28.99 360,974 -0.05(-0.17%)
May 14, 2015 28.97 29.09 28.93 29.04 426,164 +0.35(+1.23%)
May 13, 2015 28.92 28.96 28.63 28.68 218,179 -0.19(-0.65%)
May 12, 2015 28.86 29.01 28.74 28.87 236,988 -0.01(-0.03%)
May 11, 2015 29.00 29.13 28.88 28.88 388,908 -0.02(-0.09%)
May 08, 2015 28.73 29.02 28.68 28.91 451,704 +0.89(+3.17%)
May 07, 2015 27.87 28.17 27.86 28.02 344,873 +0.02(+0.06%)
May 06, 2015 27.99 28.14 27.85 28.00 296,738 +0.16(+0.59%)
May 05, 2015 28.25 28.32 27.80 27.84 675,759 -0.90(-3.12%)
May 04, 2015 28.73 28.84 28.63 28.73 277,270 +0.05(+0.17%)
May 01, 2015 28.36 28.78 28.26 28.68 774,351 +0.85(+3.04%)
Apr 30, 2015 28.08 28.23 27.84 27.84 735,434 -0.65(-2.28%)
Apr 29, 2015 28.77 28.81 28.37 28.49 251,793 -0.62(-2.12%)
Apr 28, 2015 28.86 29.10 28.79 29.10 464,253 +0.25(+0.85%)
Apr 27, 2015 29.32 29.37 28.81 28.86 457,890 -0.52(-1.76%)
Apr 24, 2015 29.22 29.55 29.11 29.37 286,464 +0.36(+1.25%)
Apr 23, 2015 28.80 29.12 28.72 29.01 235,789 +0.14(+0.48%)
Apr 22, 2015 28.97 28.98 28.66 28.87 448,727 +0.30(+1.06%)
Apr 21, 2015 28.22 28.73 28.22 28.57 332,672 +0.27(+0.96%)
Apr 20, 2015 28.23 28.41 28.18 28.30 200,512 +0.27(+0.97%)
Apr 17, 2015 28.11 28.12 27.89 28.03 284,247 -0.21(-0.76%)
Apr 16, 2015 28.25 28.31 28.07 28.24 179,887 -0.07(-0.26%)
Apr 15, 2015 28.34 28.41 28.03 28.31 283,337 -0.13(-0.46%)
Apr 14, 2015 28.36 28.47 28.15 28.44 686,069 +0.26(+0.92%)
Apr 13, 2015 28.23 28.48 28.18 28.18 579,319 -0.24(-0.86%)
Apr 10, 2015 28.24 28.55 28.19 28.43 254,396 +0.10(+0.34%)
Apr 09, 2015 28.26 28.39 28.16 28.33 301,363 +0.17(+0.61%)
Apr 08, 2015 28.57 28.57 28.11 28.16 458,681 +0.37(+1.35%)
Apr 07, 2015 27.94 28.04 27.78 27.79 309,057 -0.10(-0.35%)
Apr 06, 2015 27.79 28.03 27.60 27.88 273,935 +0.07(+0.23%)
Apr 02, 2015 27.79 27.82 27.82 27.82 592,858 +0.23(+0.82%)
Apr 01, 2015 27.67 27.69 27.34 27.59 627,740 -0.18(-0.64%)
Mar 31, 2015 27.40 27.87 27.39 27.77 1,409,340 -0.01(-0.03%)
Mar 30, 2015 27.50 27.83 27.50 27.78 799,272 -0.08(-0.29%)
Mar 27, 2015 27.75 27.90 27.55 27.86 858,225 -0.01(-0.03%)
Mar 26, 2015 27.60 27.90 27.44 27.87 1,156,817 +0.01(+0.03%)
Mar 25, 2015 28.43 28.44 27.78 27.86 1,657,519 -0.36(-1.27%)
Mar 24, 2015 28.37 28.40 28.10 28.22 1,298,250 +0.12(+0.43%)
Mar 23, 2015 28.11 28.28 27.92 28.09 972,589 +0.24(+0.88%)
Mar 20, 2015 27.60 27.94 27.35 27.85 1,296,376 +0.33(+1.21%)
Mar 19, 2015 27.74 27.79 27.51 27.52 263,084 -0.21(-0.76%)
Mar 18, 2015 27.08 27.96 27.08 27.73 724,100 +0.42(+1.55%)
Mar 17, 2015 27.17 27.36 27.03 27.31 533,528 -0.35(-1.26%)
Mar 16, 2015 27.36 27.66 27.35 27.66 589,753 +0.43(+1.58%)
Mar 13, 2015 27.17 27.27 26.98 27.22 711,729 -0.31(-1.12%)
Mar 12, 2015 27.65 27.68 27.51 27.53 526,252 +0.36(+1.32%)
Mar 11, 2015 27.10 27.24 26.97 27.18 436,104 -0.08(-0.30%)
Mar 10, 2015 27.28 27.56 27.23 27.26 474,307 -0.19(-0.68%)
Mar 09, 2015 27.72 27.78 27.42 27.44 1,587,103 -0.37(-1.32%)
Mar 06, 2015 28.18 28.23 27.72 27.81 508,315 -0.46(-1.64%)
Mar 05, 2015 28.46 28.52 28.25 28.27 1,317,100 +0.15(+0.55%)
Mar 04, 2015 28.23 28.35 27.71 28.12 1,067,869 +0.41(+1.47%)
Mar 03, 2015 28.35 28.80 27.44 27.71 3,683,184 -2.23(-7.46%)
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.