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 31, 2016 29.14 29.16 28.67 28.77 332,505 -0.31(-1.06%)
May 27, 2016 29.01 29.08 29.08 29.08 226,537 +0.05(+0.17%)
May 26, 2016 29.10 29.18 29.00 29.03 379,629 -0.21(-0.71%)
May 25, 2016 29.58 29.58 29.22 29.24 670,046 +0.26(+0.89%)
May 24, 2016 28.89 29.10 28.87 28.98 736,712 +0.63(+2.21%)
May 23, 2016 28.45 28.51 28.33 28.35 276,822 +0.08(+0.27%)
May 20, 2016 28.30 28.48 28.23 28.28 374,461 +0.21(+0.74%)
May 19, 2016 28.17 28.18 27.86 28.07 373,431 -0.12(-0.42%)
May 18, 2016 28.04 28.34 27.95 28.18 1,342,507 +0.11(+0.39%)
May 17, 2016 28.27 28.38 28.02 28.08 402,965 -0.28(-1.00%)
May 16, 2016 28.15 28.42 28.13 28.36 554,159 +0.20(+0.71%)
May 13, 2016 28.28 28.42 28.15 28.16 462,031 -0.19(-0.68%)
May 12, 2016 28.48 28.49 28.13 28.35 612,608 +0.05(+0.18%)
May 11, 2016 28.36 28.50 28.29 28.30 234,274 -0.09(-0.32%)
May 10, 2016 28.37 28.40 28.27 28.39 145,795 -0.07(-0.24%)
May 09, 2016 28.29 28.57 28.27 28.46 444,716 +0.53(+1.89%)
May 06, 2016 27.75 27.99 27.73 27.93 361,505 +0.10(+0.36%)
May 05, 2016 27.64 27.95 27.64 27.83 769,628 -0.67(-2.35%)
May 04, 2016 28.45 28.53 28.32 28.50 432,791 -0.28(-0.96%)
May 03, 2016 28.84 28.99 28.73 28.78 1,252,495 -0.16(-0.55%)
May 02, 2016 28.79 28.94 28.74 28.94 260,668 +0.23(+0.82%)
Apr 29, 2016 28.70 28.75 28.48 28.70 441,362 -0.04(-0.15%)
Apr 28, 2016 28.70 28.97 28.64 28.74 536,547 +0.33(+1.15%)
Apr 27, 2016 28.44 28.49 28.29 28.42 278,549 +0.15(+0.53%)
Apr 26, 2016 28.22 28.33 28.15 28.27 342,141 -0.01(-0.03%)
Apr 25, 2016 28.03 28.28 28.03 28.28 611,948 +0.64(+2.30%)
Apr 22, 2016 27.77 27.80 27.37 27.64 588,182 -0.35(-1.25%)
Apr 21, 2016 27.80 28.06 27.77 27.99 414,052 -0.21(-0.74%)
Apr 20, 2016 28.21 28.33 28.15 28.20 490,164 -0.57(-1.98%)
Apr 19, 2016 28.93 28.93 28.64 28.77 349,134 +0.00(+0.00%)
Apr 18, 2016 28.56 28.82 28.55 28.77 346,960 +0.14(+0.49%)
Apr 15, 2016 28.53 28.65 28.46 28.63 364,562 +0.17(+0.61%)
Apr 14, 2016 28.28 28.50 28.21 28.45 281,502 +0.33(+1.18%)
Apr 13, 2016 27.99 28.19 27.97 28.12 231,339 +0.23(+0.83%)
Apr 12, 2016 27.71 27.95 27.55 27.89 175,817 +0.25(+0.90%)
Apr 11, 2016 27.85 27.93 27.64 27.64 199,718 -0.12(-0.45%)
Apr 08, 2016 27.83 27.83 27.67 27.77 163,781 +0.09(+0.33%)
Apr 07, 2016 27.66 27.84 27.59 27.68 308,042 -0.11(-0.39%)
Apr 06, 2016 27.36 27.80 27.36 27.79 237,714 +0.39(+1.42%)
Apr 05, 2016 27.43 27.54 27.36 27.40 342,918 -0.47(-1.69%)
Apr 04, 2016 28.10 28.11 27.82 27.87 406,459 +0.07(+0.27%)
Apr 01, 2016 27.47 27.84 27.46 27.79 179,413 +0.24(+0.87%)
Mar 31, 2016 27.69 27.74 27.53 27.55 182,055 -0.15(-0.54%)
Mar 30, 2016 27.68 27.79 27.62 27.70 191,999 +0.31(+1.12%)
Mar 29, 2016 26.97 27.47 26.88 27.40 265,775 +0.55(+2.03%)
Mar 28, 2016 26.80 26.93 26.73 26.85 164,735 +0.12(+0.46%)
Mar 24, 2016 26.61 26.73 26.73 26.73 347,307 +0.05(+0.19%)
Mar 23, 2016 26.77 26.85 26.60 26.68 566,316 -0.18(-0.68%)
Mar 22, 2016 26.53 26.97 26.52 26.86 366,858 -0.06(-0.22%)
Mar 21, 2016 26.83 26.98 26.79 26.92 378,927 -0.22(-0.82%)
Mar 18, 2016 26.90 27.22 26.88 27.14 439,707 +0.12(+0.46%)
Mar 17, 2016 26.88 27.09 26.83 27.02 456,590 +0.31(+1.18%)
Mar 16, 2016 26.40 26.74 26.34 26.70 299,924 +0.12(+0.47%)
Mar 15, 2016 26.64 26.65 26.51 26.58 789,365 -0.43(-1.59%)
Mar 14, 2016 26.99 27.04 26.91 27.01 445,397 +0.02(+0.09%)
Mar 11, 2016 26.70 27.05 26.67 26.98 432,000 +0.41(+1.52%)
Mar 10, 2016 26.73 26.85 26.31 26.58 559,309 -0.25(-0.92%)
Mar 09, 2016 26.84 26.96 26.76 26.83 679,187 -0.15(-0.55%)
Mar 08, 2016 27.11 27.15 26.86 26.97 282,956 -0.14(-0.52%)
Mar 07, 2016 26.91 27.19 26.84 27.12 381,673 -0.14(-0.52%)
Mar 04, 2016 27.00 27.39 26.97 27.26 535,192 -0.02(-0.09%)
Mar 03, 2016 27.15 27.28 26.93 27.28 530,637 -0.26(-0.93%)
Mar 02, 2016 27.25 27.57 27.17 27.54 413,463 -0.01(-0.03%)
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.