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, 2017 30.12 30.20 30.00 30.01 424,087 +0.09(+0.31%)
May 30, 2017 29.74 29.94 29.74 29.92 454,854 +0.18(+0.60%)
May 26, 2017 29.65 29.77 29.63 29.74 548,713 -0.11(-0.37%)
May 25, 2017 29.69 29.90 29.66 29.85 383,619 +0.12(+0.40%)
May 24, 2017 29.63 29.77 29.59 29.73 343,544 +0.09(+0.32%)
May 23, 2017 29.59 29.77 29.59 29.64 358,512 -0.09(-0.32%)
May 22, 2017 29.67 29.78 29.65 29.73 475,784 +0.13(+0.43%)
May 19, 2017 29.60 29.65 29.52 29.60 802,883 +0.41(+1.40%)
May 18, 2017 29.23 29.32 29.15 29.19 411,087 -0.07(-0.23%)
May 17, 2017 29.55 29.61 29.26 29.26 602,840 -0.17(-0.58%)
May 16, 2017 29.45 29.68 29.40 29.43 846,756 +0.20(+0.67%)
May 15, 2017 29.16 29.28 29.14 29.24 389,092 +0.09(+0.29%)
May 12, 2017 29.18 29.24 29.11 29.15 483,191 +0.14(+0.50%)
May 11, 2017 29.02 29.05 28.90 29.01 428,911 +0.02(+0.06%)
May 10, 2017 28.97 29.02 28.90 28.99 366,247 +0.05(+0.18%)
May 09, 2017 29.03 29.05 28.85 28.94 537,650 +0.17(+0.59%)
May 08, 2017 28.96 28.99 28.72 28.77 701,293 -0.30(-1.03%)
May 05, 2017 28.96 29.22 28.69 29.07 1,583,674 +0.84(+2.99%)
May 04, 2017 28.33 28.33 28.17 28.22 779,766 -0.05(-0.18%)
May 03, 2017 28.40 28.40 28.15 28.27 537,871 -0.29(-1.01%)
May 02, 2017 28.50 28.56 28.37 28.56 830,003 +0.27(+0.96%)
May 01, 2017 28.34 28.35 28.25 28.29 551,856 -0.04(-0.15%)
Apr 28, 2017 28.22 28.34 28.16 28.33 491,267 +0.09(+0.30%)
Apr 27, 2017 28.21 28.32 28.17 28.25 786,767 +0.14(+0.52%)
Apr 26, 2017 28.13 28.19 28.03 28.10 594,881 +0.09(+0.33%)
Apr 25, 2017 28.05 28.12 27.98 28.01 524,308 +0.20(+0.71%)
Apr 24, 2017 27.79 27.86 27.73 27.81 622,519 +0.50(+1.84%)
Apr 21, 2017 27.30 27.36 27.24 27.31 476,834 +0.09(+0.34%)
Apr 20, 2017 27.14 27.28 27.11 27.22 666,819 +0.12(+0.44%)
Apr 19, 2017 27.17 27.25 27.08 27.10 417,712 -0.16(-0.59%)
Apr 18, 2017 27.19 27.29 27.14 27.26 655,572 +0.03(+0.13%)
Apr 17, 2017 27.11 27.28 27.11 27.23 352,145 +0.13(+0.47%)
Apr 13, 2017 27.10 27.27 27.06 27.10 472,369 -0.06(-0.22%)
Apr 12, 2017 27.16 27.23 27.10 27.16 510,226 +0.07(+0.25%)
Apr 11, 2017 27.08 27.11 26.93 27.09 760,120 +0.26(+0.95%)
Apr 10, 2017 26.85 26.94 26.77 26.83 572,851 +0.32(+1.22%)
Apr 07, 2017 26.47 26.58 26.41 26.51 322,262 +0.03(+0.13%)
Apr 06, 2017 26.51 26.65 26.46 26.48 522,204 +0.06(+0.23%)
Apr 05, 2017 26.36 26.56 26.35 26.42 628,329 -0.03(-0.10%)
Apr 04, 2017 26.37 26.45 26.30 26.44 346,231 +0.03(+0.13%)
Apr 03, 2017 26.25 26.43 26.24 26.41 424,902 +0.04(+0.16%)
Mar 31, 2017 26.22 26.41 26.19 26.36 424,616 +0.04(+0.16%)
Mar 30, 2017 26.33 26.38 26.25 26.32 520,719 -0.09(-0.32%)
Mar 29, 2017 26.27 26.43 26.19 26.41 455,752 -0.06(-0.23%)
Mar 28, 2017 26.59 26.64 26.42 26.47 449,227 -0.24(-0.91%)
Mar 27, 2017 26.74 26.79 26.63 26.71 502,192 +0.21(+0.79%)
Mar 24, 2017 26.52 26.58 26.40 26.50 583,182 -0.16(-0.60%)
Mar 23, 2017 26.69 26.80 26.64 26.66 611,856 +0.31(+1.18%)
Mar 22, 2017 26.21 26.42 26.09 26.35 723,974 +0.01(+0.03%)
Mar 21, 2017 26.45 26.49 26.30 26.34 656,486 +0.06(+0.22%)
Mar 20, 2017 26.44 26.47 26.25 26.28 476,243 -0.03(-0.10%)
Mar 17, 2017 26.17 26.38 26.13 26.31 676,335 +0.29(+1.10%)
Mar 16, 2017 26.10 26.11 25.92 26.02 731,436 +0.14(+0.55%)
Mar 15, 2017 25.70 25.91 25.62 25.88 621,644 +0.25(+0.99%)
Mar 14, 2017 25.79 25.85 25.57 25.62 460,108 -0.33(-1.27%)
Mar 13, 2017 25.91 25.97 25.83 25.95 516,470 +0.09(+0.36%)
Mar 10, 2017 25.78 25.87 25.75 25.86 486,268 +0.10(+0.39%)
Mar 09, 2017 25.70 25.79 25.62 25.76 531,431 +0.16(+0.63%)
Mar 08, 2017 25.57 25.60 25.49 25.60 442,302 +0.12(+0.46%)
Mar 07, 2017 25.53 25.57 25.43 25.48 513,261 -0.16(-0.62%)
Mar 06, 2017 25.68 25.69 25.57 25.64 417,545 -0.12(-0.46%)
Mar 03, 2017 25.60 25.77 25.57 25.76 573,321 +0.04(+0.16%)
Mar 02, 2017 25.54 25.78 25.52 25.72 893,090 -0.12(-0.46%)
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.