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, 2022 30.89 31.00 30.68 30.82 426,139 +0.02(+0.06%)
May 27, 2022 30.92 31.01 30.69 30.80 431,034 -0.20(-0.64%)
May 26, 2022 30.91 31.11 30.86 31.00 432,981 +0.18(+0.58%)
May 25, 2022 30.46 30.96 30.43 30.82 423,242 +0.09(+0.31%)
May 24, 2022 30.49 30.76 30.26 30.72 866,506 +0.09(+0.31%)
May 23, 2022 30.54 30.66 30.29 30.63 732,183 +0.52(+1.72%)
May 20, 2022 30.07 30.14 29.65 30.11 585,301 +0.40(+1.36%)
May 19, 2022 29.21 29.87 29.19 29.71 539,904 +0.08(+0.25%)
May 18, 2022 30.04 30.15 29.53 29.63 550,289 -0.78(-2.57%)
May 17, 2022 30.16 30.50 30.04 30.41 694,049 +0.55(+1.83%)
May 16, 2022 29.58 30.06 29.58 29.87 953,443 +0.33(+1.12%)
May 13, 2022 28.74 29.54 28.74 29.54 618,735 +1.38(+4.92%)
May 12, 2022 27.68 28.26 27.68 28.15 773,177 +0.17(+0.61%)
May 11, 2022 28.67 28.94 27.94 27.98 862,860 -0.84(-2.91%)
May 10, 2022 29.08 29.12 28.46 28.82 742,462 -0.09(-0.33%)
May 09, 2022 29.60 29.60 28.87 28.92 668,974 -1.51(-4.95%)
May 06, 2022 30.42 30.54 30.06 30.42 567,582 -0.24(-0.77%)
May 05, 2022 30.88 31.13 30.44 30.66 518,105 -0.94(-2.98%)
May 04, 2022 30.76 31.63 30.60 31.60 548,874 +0.99(+3.23%)
May 03, 2022 30.61 30.86 30.54 30.61 603,235 +0.36(+1.18%)
May 02, 2022 30.76 30.79 29.80 30.25 974,168 -0.25(-0.83%)
Apr 29, 2022 30.98 31.04 30.48 30.51 2,147,328 -0.74(-2.38%)
Apr 28, 2022 30.75 31.26 30.52 31.25 1,340,452 +1.53(+5.13%)
Apr 27, 2022 30.05 30.18 29.67 29.73 1,006,610 +0.03(+0.10%)
Apr 26, 2022 30.21 30.36 29.66 29.70 1,021,772 -0.87(-2.83%)
Apr 25, 2022 30.30 30.60 30.21 30.56 945,418 -0.40(-1.31%)
Apr 22, 2022 32.05 32.08 30.91 30.97 1,130,875 -0.77(-2.43%)
Apr 21, 2022 31.69 32.13 31.67 31.74 1,013,212 +1.10(+3.60%)
Apr 20, 2022 30.45 30.70 30.22 30.64 950,099 +0.35(+1.15%)
Apr 19, 2022 29.68 30.41 29.65 30.29 1,278,200 +1.15(+3.94%)
Apr 18, 2022 29.24 29.49 29.06 29.14 779,724 -0.17(-0.58%)
Apr 14, 2022 29.49 29.59 29.27 29.31 861,697 -0.24(-0.80%)
Apr 13, 2022 29.30 29.57 29.19 29.55 708,204 +0.05(+0.16%)
Apr 12, 2022 29.78 29.82 29.42 29.50 633,278 -0.33(-1.10%)
Apr 11, 2022 30.08 30.20 29.81 29.83 555,484 -0.28(-0.94%)
Apr 08, 2022 30.26 30.30 29.94 30.11 612,478 -0.39(-1.27%)
Apr 07, 2022 30.19 30.64 30.13 30.50 885,228 +0.31(+1.03%)
Apr 06, 2022 30.19 30.22 29.92 30.19 623,119 -0.14(-0.47%)
Apr 05, 2022 30.32 30.66 30.27 30.33 556,487 -0.08(-0.28%)
Apr 04, 2022 30.32 30.60 30.14 30.41 773,612 +0.01(+0.03%)
Apr 01, 2022 30.12 30.45 29.89 30.40 994,052 +0.37(+1.22%)
Mar 31, 2022 30.37 30.47 30.04 30.04 673,151 -0.32(-1.05%)
Mar 30, 2022 30.17 30.47 30.13 30.35 976,951 -0.55(-1.77%)
Mar 29, 2022 30.52 30.96 30.52 30.90 1,082,417 +0.65(+2.15%)
Mar 28, 2022 30.14 30.25 29.84 30.25 483,742 +0.04(+0.12%)
Mar 25, 2022 30.05 30.48 30.02 30.22 849,469 -0.03(-0.09%)
Mar 24, 2022 30.31 30.40 29.89 30.24 2,968,151 +0.19(+0.62%)
Mar 23, 2022 30.32 30.48 29.99 30.06 772,108 -0.66(-2.15%)
Mar 22, 2022 30.64 30.89 30.59 30.72 462,250 +0.21(+0.70%)
Mar 21, 2022 30.80 30.86 30.35 30.50 570,245 -0.37(-1.20%)
Mar 18, 2022 30.08 30.95 29.97 30.87 745,594 +0.27(+0.88%)
Mar 17, 2022 30.33 30.77 30.32 30.61 1,152,095 -0.06(-0.18%)
Mar 16, 2022 30.10 30.68 29.98 30.66 1,255,271 +1.49(+5.09%)
Mar 15, 2022 29.29 29.32 28.93 29.18 2,169,725 +0.29(+1.00%)
Mar 14, 2022 29.53 29.81 28.87 28.89 1,648,600 +0.26(+0.91%)
Mar 11, 2022 29.59 29.59 28.62 28.63 1,331,145 -0.06(-0.23%)
Mar 10, 2022 29.17 29.27 28.55 28.69 1,820,460 -0.91(-3.07%)
Mar 09, 2022 29.92 30.09 29.51 29.60 3,449,292 +0.32(+1.11%)
Mar 08, 2022 29.05 29.93 28.92 29.28 2,135,284 -0.19(-0.63%)
Mar 07, 2022 29.72 29.91 29.08 29.46 1,448,755 -1.38(-4.48%)
Mar 04, 2022 30.44 30.89 30.44 30.85 1,044,457 -0.67(-2.12%)
Mar 03, 2022 31.97 32.03 31.44 31.52 797,751 -1.19(-3.63%)
Mar 02, 2022 32.44 33.04 32.41 32.70 627,727 +0.30(+0.92%)
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.