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 (%)
Nov 30, 2005 44.84 44.95 44.55 44.55 54,000 +0.17(+0.38%)
Nov 29, 2005 44.85 44.85 44.28 44.38 69,500 -0.13(-0.29%)
Nov 28, 2005 44.43 44.70 44.25 44.51 102,800 +0.73(+1.67%)
Nov 25, 2005 44.04 44.10 43.67 43.78 26,000 -0.04(-0.09%)
Nov 23, 2005 43.90 43.97 43.76 43.82 81,000 +0.18(+0.41%)
Nov 22, 2005 43.33 43.79 43.15 43.64 43,000 +0.03(+0.07%)
Nov 21, 2005 43.82 43.94 43.52 43.61 45,800 +0.16(+0.37%)
Nov 18, 2005 43.20 43.45 43.03 43.45 51,600 +0.34(+0.79%)
Nov 17, 2005 42.91 43.11 42.81 43.11 122,700 -0.06(-0.14%)
Nov 16, 2005 43.27 43.35 43.08 43.17 31,900 -0.37(-0.85%)
Nov 15, 2005 42.90 43.82 43.35 43.54 40,500 +0.54(+1.26%)
Nov 14, 2005 42.99 43.05 42.82 43.00 43,300 -0.36(-0.83%)
Nov 11, 2005 43.10 43.39 42.98 43.36 38,000 -0.45(-1.03%)
Nov 10, 2005 43.60 43.82 43.24 43.81 38,000 +0.29(+0.67%)
Nov 09, 2005 43.20 43.60 43.05 43.52 80,400 +0.20(+0.46%)
Nov 08, 2005 43.14 43.57 43.14 43.32 44,300 -0.25(-0.57%)
Nov 07, 2005 43.22 43.61 42.99 43.57 56,700 +0.36(+0.83%)
Nov 04, 2005 43.52 43.53 42.88 43.21 37,000 -0.64(-1.46%)
Nov 03, 2005 43.39 43.93 43.35 43.85 113,500 +1.07(+2.50%)
Nov 02, 2005 42.36 42.87 42.31 42.78 133,100 +0.35(+0.82%)
Nov 01, 2005 42.10 42.49 42.10 42.43 96,800 -0.08(-0.19%)
Oct 31, 2005 42.46 42.64 42.26 42.51 187,600 -0.84(-1.94%)
Oct 28, 2005 42.70 43.38 42.65 43.35 82,700 +1.70(+4.08%)
Oct 27, 2005 42.10 42.15 41.55 41.65 96,800 +1.39(+3.45%)
Oct 26, 2005 40.80 40.99 40.10 40.26 61,800 -0.58(-1.42%)
Oct 25, 2005 41.31 41.35 40.67 40.84 24,800 -0.59(-1.42%)
Oct 24, 2005 41.04 41.48 40.97 41.43 39,700 +0.61(+1.49%)
Oct 21, 2005 41.23 41.44 40.74 40.82 52,000 -0.09(-0.22%)
Oct 20, 2005 41.00 41.22 40.75 40.91 24,600 -0.66(-1.59%)
Oct 19, 2005 41.12 41.57 40.72 41.57 54,300 -0.18(-0.43%)
Oct 18, 2005 41.58 41.93 41.53 41.75 74,000 +0.19(+0.46%)
Oct 17, 2005 41.28 41.61 41.11 41.56 39,500 -0.03(-0.07%)
Oct 14, 2005 41.23 41.62 41.05 41.59 101,700 +1.07(+2.64%)
Oct 13, 2005 40.35 40.56 40.10 40.52 89,000 -0.43(-1.05%)
Oct 12, 2005 41.30 41.30 40.75 40.95 50,700 -0.53(-1.28%)
Oct 11, 2005 41.79 41.79 41.30 41.48 140,500 -0.12(-0.29%)
Oct 10, 2005 41.80 41.89 41.50 41.60 45,200 +0.23(+0.56%)
Oct 07, 2005 41.45 41.58 41.12 41.37 184,800 -0.78(-1.85%)
Oct 06, 2005 42.22 42.44 41.96 42.15 99,900 -0.14(-0.33%)
Oct 05, 2005 42.36 42.81 42.29 42.29 119,200 -0.02(-0.05%)
Oct 04, 2005 42.51 42.58 42.25 42.31 69,000 +0.03(+0.07%)
Oct 03, 2005 42.45 42.52 42.18 42.28 39,400 -0.18(-0.42%)
Sep 30, 2005 42.23 42.65 42.22 42.46 27,300 +0.05(+0.12%)
Sep 29, 2005 42.45 42.54 42.02 42.41 82,300 -0.24(-0.56%)
Sep 28, 2005 42.76 42.90 42.37 42.65 130,900 -0.66(-1.52%)
Sep 27, 2005 43.09 43.52 43.08 43.31 94,000 -1.04(-2.34%)
Sep 26, 2005 44.09 44.50 44.06 44.35 75,600 +0.17(+0.38%)
Sep 23, 2005 44.18 44.26 43.91 44.18 78,500 -0.17(-0.38%)
Sep 22, 2005 44.37 44.43 43.99 44.35 66,700 +0.10(+0.23%)
Sep 21, 2005 44.22 44.63 44.07 44.25 45,200 -0.50(-1.12%)
Sep 20, 2005 44.76 45.30 44.67 44.75 82,200 +0.25(+0.56%)
Sep 19, 2005 44.62 44.76 44.25 44.50 61,100 -0.43(-0.96%)
Sep 16, 2005 44.64 44.98 44.61 44.93 101,100 -0.18(-0.40%)
Sep 15, 2005 45.83 45.84 44.89 45.11 127,200 -1.83(-3.90%)
Sep 14, 2005 47.02 47.14 46.71 46.94 161,300 +0.31(+0.66%)
Sep 13, 2005 47.47 47.55 46.46 46.63 171,900 -3.07(-6.18%)
Sep 12, 2005 50.00 50.03 49.60 49.70 42,500 -0.10(-0.20%)
Sep 09, 2005 49.71 50.02 49.64 49.80 63,200 +0.20(+0.40%)
Sep 08, 2005 50.21 50.21 49.52 49.60 189,200 -0.04(-0.08%)
Sep 07, 2005 50.14 50.20 49.40 49.64 53,600 -0.50(-1.00%)
Sep 06, 2005 50.02 50.23 49.86 50.14 24,800 +0.29(+0.58%)
Sep 02, 2005 49.70 50.00 49.56 49.85 44,300 +0.86(+1.76%)
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.