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 (%)
Feb 28, 2011 18.17 18.25 18.10 18.19 233,695 -0.04(-0.21%)
Feb 25, 2011 17.97 18.24 17.95 18.23 204,598 +0.20(+1.11%)
Feb 24, 2011 17.99 18.09 17.90 18.03 204,145 -0.09(-0.52%)
Feb 23, 2011 18.24 18.32 18.02 18.12 307,280 -0.08(-0.41%)
Feb 22, 2011 18.39 18.55 18.10 18.20 730,968 -0.70(-3.69%)
Feb 18, 2011 18.75 18.94 18.73 18.89 229,857 +0.19(+1.02%)
Feb 17, 2011 18.62 18.73 18.57 18.70 143,070 +0.15(+0.81%)
Feb 16, 2011 18.44 18.59 18.41 18.55 330,176 -0.00(-0.02%)
Feb 15, 2011 18.58 18.63 18.40 18.56 270,037 +0.13(+0.70%)
Feb 14, 2011 18.48 18.56 18.42 18.43 274,937 +0.07(+0.39%)
Feb 11, 2011 18.19 18.41 18.15 18.35 368,422 -0.17(-0.92%)
Feb 10, 2011 18.18 18.52 18.07 18.52 690,405 +0.49(+2.72%)
Feb 09, 2011 17.93 18.07 17.92 18.03 327,146 -0.03(-0.14%)
Feb 08, 2011 17.92 18.06 17.90 18.06 199,469 +0.01(+0.05%)
Feb 07, 2011 17.95 18.07 17.94 18.05 380,305 +0.18(+0.98%)
Feb 04, 2011 17.77 17.87 17.69 17.87 483,673 -0.26(-1.45%)
Feb 03, 2011 18.21 18.26 17.95 18.14 773,165 +0.16(+0.87%)
Feb 02, 2011 17.96 18.06 17.89 17.98 450,185 +0.22(+1.26%)
Feb 01, 2011 17.77 17.85 17.76 17.76 396,147 +0.18(+1.04%)
Jan 31, 2011 17.36 17.58 17.35 17.58 308,962 +0.27(+1.56%)
Jan 28, 2011 17.43 17.47 17.26 17.31 220,073 -0.24(-1.38%)
Jan 27, 2011 17.56 17.59 17.34 17.55 1,801,619 -0.03(-0.14%)
Jan 26, 2011 17.40 17.59 17.35 17.57 379,955 +0.29(+1.69%)
Jan 25, 2011 17.02 17.32 17.02 17.28 390,617 -0.24(-1.38%)
Jan 24, 2011 17.48 17.54 17.44 17.52 460,634 -0.11(-0.61%)
Jan 21, 2011 17.53 17.64 17.46 17.63 398,989 +0.22(+1.26%)
Jan 20, 2011 17.45 17.45 17.17 17.41 366,091 -0.34(-1.93%)
Jan 19, 2011 17.86 17.91 17.71 17.75 440,284 -0.09(-0.49%)
Jan 18, 2011 17.84 17.97 17.76 17.84 688,981 +0.63(+3.65%)
Jan 14, 2011 16.93 17.23 16.89 17.21 1,090,783 +0.15(+0.88%)
Jan 13, 2011 17.00 17.12 16.91 17.06 365,326 +0.13(+0.78%)
Jan 12, 2011 16.79 16.96 16.70 16.93 5,542,400 +0.54(+3.27%)
Jan 11, 2011 16.78 16.79 16.26 16.39 3,503,673 -0.65(-3.79%)
Jan 10, 2011 17.80 17.83 16.94 17.04 6,434,167 +1.08(+6.79%)
Jan 07, 2011 15.88 15.98 15.82 15.96 325,362 -0.18(-1.11%)
Jan 06, 2011 16.28 16.30 16.05 16.13 169,122 -0.22(-1.34%)
Jan 05, 2011 16.35 16.40 16.29 16.35 163,745 -0.18(-1.06%)
Jan 04, 2011 16.83 16.84 16.47 16.53 607,690 +0.02(+0.11%)
Jan 03, 2011 16.51 16.58 16.43 16.51 246,291 +0.02(+0.10%)
Dec 31, 2010 16.48 16.58 16.44 16.50 92,437 +0.10(+0.59%)
Dec 30, 2010 16.50 16.50 16.36 16.40 123,192 -0.09(-0.53%)
Dec 29, 2010 16.42 16.59 16.40 16.49 214,355 +0.19(+1.16%)
Dec 28, 2010 16.46 16.46 16.21 16.30 211,071 -0.08(-0.48%)
Dec 27, 2010 16.36 16.42 16.23 16.38 122,070 +0.10(+0.60%)
Dec 23, 2010 16.38 16.39 16.27 16.28 207,684 +0.21(+1.31%)
Dec 22, 2010 16.03 16.13 15.98 16.07 163,429 -0.01(-0.06%)
Dec 21, 2010 16.06 16.12 16.02 16.08 190,730 -0.08(-0.49%)
Dec 20, 2010 15.94 16.16 15.90 16.16 184,684 +0.10(+0.61%)
Dec 17, 2010 15.97 16.08 15.89 16.06 172,260 -0.04(-0.23%)
Dec 16, 2010 16.16 16.20 16.02 16.10 217,254 +0.10(+0.65%)
Dec 15, 2010 15.95 16.10 15.93 15.99 154,701 -0.10(-0.64%)
Dec 14, 2010 15.97 16.20 15.92 16.10 697,226 +0.08(+0.51%)
Dec 13, 2010 15.96 16.11 15.93 16.02 406,857 -0.23(-1.43%)
Dec 10, 2010 15.92 16.25 15.92 16.25 331,874 +0.48(+3.03%)
Dec 09, 2010 16.15 16.15 15.67 15.77 351,182 -0.72(-4.34%)
Dec 08, 2010 15.99 16.60 15.99 16.49 3,870,819 +1.40(+9.30%)
Dec 07, 2010 15.00 15.14 14.92 15.08 1,412,967 +0.35(+2.34%)
Dec 06, 2010 14.62 14.75 14.62 14.74 476,814 -0.10(-0.66%)
Dec 03, 2010 14.63 14.84 14.62 14.84 888,450 +0.17(+1.16%)
Dec 02, 2010 14.42 14.69 14.42 14.67 1,175,455 +0.10(+0.67%)
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.