Smith & Nephew Snats ADR (NY: SNN )

30.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.359 9.413 9.243 9.397 95,108 -0.05(-0.56%)
Oct 30, 2002 9.274 9.475 9.274 9.450 89,932 -0.11(-1.18%)
Oct 29, 2002 9.459 9.567 9.459 9.563 34,290 -0.11(-1.17%)
Oct 28, 2002 9.529 9.683 9.529 9.675 29,114 +0.27(+2.86%)
Oct 25, 2002 9.397 9.408 9.397 9.406 7,763 +0.04(+0.43%)
Oct 24, 2002 9.490 9.490 9.366 9.366 36,231 -0.10(-1.06%)
Oct 23, 2002 9.434 9.505 9.434 9.467 64,699 -0.09(-0.97%)
Oct 22, 2002 9.575 9.629 9.505 9.560 31,055 +0.25(+2.66%)
Oct 21, 2002 9.212 9.490 9.196 9.312 137,163 -0.23(-2.43%)
Oct 18, 2002 9.233 9.621 9.096 9.544 463,898 -0.05(-0.48%)
Oct 17, 2002 9.490 9.598 9.490 9.590 9,057 +0.16(+1.72%)
Oct 16, 2002 9.374 9.475 9.354 9.428 214,803 -0.07(-0.73%)
Oct 15, 2002 9.498 9.498 9.498 9.498 0 +0.00(+0.00%)
Oct 14, 2002 9.521 9.521 9.475 9.498 21,997 -0.26(-2.63%)
Oct 11, 2002 9.490 9.760 9.442 9.754 58,876 +0.36(+3.80%)
Oct 10, 2002 9.260 9.397 9.258 9.397 22,644 +0.09(+0.95%)
Oct 09, 2002 9.181 9.309 9.181 9.309 12,939 +0.24(+2.61%)
Oct 08, 2002 9.261 9.261 9.073 9.073 29,114 -0.19(-2.00%)
Oct 07, 2002 9.335 9.343 9.250 9.258 43,348 -0.34(-3.54%)
Oct 04, 2002 9.722 9.722 9.598 9.598 18,115 -0.28(-2.83%)
Oct 03, 2002 9.768 9.985 9.768 9.878 51,759 +0.37(+3.87%)
Oct 02, 2002 9.445 9.512 9.445 9.510 15,527 +0.22(+2.38%)
Oct 01, 2002 9.312 9.326 9.289 9.289 38,819 -0.04(-0.43%)
Sep 30, 2002 9.060 9.349 9.049 9.329 51,112 +0.03(+0.35%)
Sep 27, 2002 8.964 9.394 8.964 9.297 186,982 +0.33(+3.71%)
Sep 26, 2002 8.895 8.980 8.895 8.964 73,110 +0.17(+1.93%)
Sep 25, 2002 8.951 8.951 8.794 8.794 207,686 -0.16(-1.74%)
Sep 24, 2002 9.026 9.032 8.949 8.951 42,701 -0.18(-1.95%)
Sep 23, 2002 9.096 9.128 9.096 9.128 9,057 -0.11(-1.24%)
Sep 20, 2002 9.158 9.243 9.150 9.243 38,819 +0.05(+0.50%)
Sep 19, 2002 9.158 9.212 9.158 9.196 16,174 +0.06(+0.68%)
Sep 18, 2002 9.145 9.145 9.116 9.134 8,410 -0.03(-0.34%)
Sep 17, 2002 9.196 9.204 9.165 9.165 7,116 +0.18(+1.98%)
Sep 16, 2002 8.872 8.988 8.872 8.988 30,408 -0.08(-0.94%)
Sep 13, 2002 9.119 9.119 9.073 9.073 12,292 -0.05(-0.51%)
Sep 12, 2002 9.266 9.266 9.119 9.119 33,643 -0.09(-1.01%)
Sep 11, 2002 9.196 9.212 9.196 9.212 7,763 +0.17(+1.88%)
Sep 10, 2002 9.042 9.060 9.026 9.042 21,997 +0.22(+2.51%)
Sep 09, 2002 8.810 8.872 8.779 8.821 32,996 -0.23(-2.51%)
Sep 06, 2002 9.196 9.196 9.048 9.048 35,584 +0.32(+3.61%)
Sep 05, 2002 8.841 8.841 8.702 8.733 27,820 -0.22(-2.42%)
Sep 04, 2002 8.756 8.949 8.756 8.949 14,880 +0.19(+2.21%)
Sep 03, 2002 8.856 8.856 8.643 8.756 31,055 -0.28(-3.11%)
Aug 30, 2002 9.019 9.065 9.019 9.037 12,292 +0.34(+3.95%)
Aug 29, 2002 8.648 8.794 8.648 8.694 24,585 -0.16(-1.83%)
Aug 28, 2002 8.964 8.964 8.849 8.856 14,880 -0.26(-2.88%)
Aug 27, 2002 9.204 9.212 9.119 9.119 14,880 +0.11(+1.20%)
Aug 26, 2002 9.008 9.019 9.008 9.011 3,881 +0.01(+0.09%)
Aug 23, 2002 8.726 9.003 8.726 9.003 18,762 +0.30(+3.46%)
Aug 22, 2002 8.825 8.825 8.702 8.702 24,585 -0.21(-2.34%)
Aug 21, 2002 9.219 9.219 8.794 8.910 42,701 -0.23(-2.55%)
Aug 20, 2002 8.995 9.144 8.988 9.144 32,996 +0.08(+0.90%)
Aug 16, 2002 9.100 9.196 9.062 9.062 91,226 -0.08(-0.88%)
Aug 15, 2002 9.212 9.212 9.142 9.142 19,409 -0.02(-0.25%)
Aug 14, 2002 9.073 9.196 9.073 9.165 55,641 +0.33(+3.76%)
Aug 13, 2002 8.825 8.856 8.816 8.833 14,233 -0.03(-0.30%)
Aug 12, 2002 8.810 8.872 8.810 8.859 15,527 +0.34(+3.93%)
Aug 07, 2002 8.509 8.524 8.509 8.524 10,998 -0.05(-0.54%)
Aug 06, 2002 8.539 8.578 8.532 8.570 23,291 -0.21(-2.34%)
Aug 05, 2002 8.655 8.810 8.655 8.776 107,401 +0.43(+5.15%)
Aug 02, 2002 8.130 8.346 8.130 8.346 194,746 +0.31(+3.85%)
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.