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 (%)
Mar 30, 2007 19.52 19.68 19.45 19.62 438,342 +0.02(+0.13%)
Mar 29, 2007 19.69 19.69 19.49 19.60 367,495 -0.03(-0.16%)
Mar 28, 2007 19.67 19.72 19.58 19.63 150,103 -0.04(-0.22%)
Mar 27, 2007 19.73 19.79 19.63 19.67 100,284 -0.12(-0.59%)
Mar 26, 2007 19.63 19.79 19.59 19.79 138,781 +0.23(+1.15%)
Mar 23, 2007 19.49 19.60 19.38 19.56 159,161 +0.02(+0.13%)
Mar 22, 2007 19.57 19.59 19.42 19.54 92,197 -0.22(-1.10%)
Mar 21, 2007 19.60 19.82 19.51 19.76 193,129 +0.32(+1.62%)
Mar 20, 2007 19.34 19.51 19.34 19.44 220,303 +0.12(+0.61%)
Mar 19, 2007 19.16 19.32 19.16 19.32 131,017 +0.21(+1.10%)
Mar 16, 2007 19.00 19.21 18.97 19.11 453,222 +0.05(+0.24%)
Mar 15, 2007 18.95 19.17 18.95 19.07 189,247 +0.37(+2.00%)
Mar 14, 2007 18.54 18.70 18.51 18.69 114,195 +0.09(+0.46%)
Mar 13, 2007 18.84 18.91 18.60 18.61 133,281 -0.24(-1.26%)
Mar 12, 2007 18.84 18.96 18.78 18.84 236,154 +0.43(+2.35%)
Mar 09, 2007 18.35 18.47 18.29 18.41 202,187 +0.20(+1.10%)
Mar 08, 2007 18.12 18.24 17.96 18.21 283,385 +0.38(+2.13%)
Mar 07, 2007 17.87 17.96 17.75 17.83 144,927 +0.20(+1.14%)
Mar 06, 2007 17.49 17.64 17.34 17.63 90,579 +0.52(+3.02%)
Mar 05, 2007 17.13 17.28 16.90 17.11 421,843 -0.44(-2.52%)
Mar 02, 2007 17.57 17.74 17.50 17.55 122,282 -0.21(-1.18%)
Mar 01, 2007 17.68 17.91 17.25 17.77 364,260 -0.18(-0.98%)
Feb 28, 2007 18.01 18.16 17.88 17.94 233,566 -0.00(-0.02%)
Feb 27, 2007 18.02 18.24 17.64 17.94 245,536 -0.61(-3.28%)
Feb 26, 2007 18.57 18.63 18.44 18.55 92,520 +0.02(+0.12%)
Feb 23, 2007 18.54 18.62 18.47 18.53 177,277 +0.02(+0.10%)
Feb 22, 2007 18.52 18.62 18.50 18.51 254,270 +0.03(+0.17%)
Feb 21, 2007 18.39 18.49 18.31 18.48 319,617 -0.28(-1.47%)
Feb 20, 2007 18.66 18.76 18.64 18.76 111,283 -0.01(-0.03%)
Feb 16, 2007 18.79 19.04 18.68 18.76 154,309 -0.16(-0.83%)
Feb 15, 2007 19.02 19.02 18.88 18.92 98,667 -0.36(-1.84%)
Feb 14, 2007 19.22 19.42 19.20 19.28 179,865 +0.65(+3.50%)
Feb 13, 2007 18.49 18.62 18.49 18.62 176,954 +0.20(+1.09%)
Feb 12, 2007 18.48 18.53 18.17 18.42 159,161 +0.15(+0.85%)
Feb 09, 2007 18.29 18.35 17.85 18.27 247,800 -0.26(-1.38%)
Feb 08, 2007 18.62 18.66 18.49 18.53 441,253 +0.83(+4.72%)
Feb 07, 2007 17.72 17.72 17.39 17.69 153,015 -0.16(-0.88%)
Feb 06, 2007 17.98 18.01 17.75 17.85 151,397 -0.22(-1.23%)
Feb 05, 2007 17.96 18.12 17.93 18.07 116,783 +0.29(+1.63%)
Feb 02, 2007 17.71 17.81 17.64 17.78 92,520 +0.08(+0.45%)
Feb 01, 2007 17.59 17.79 17.59 17.70 226,773 +0.32(+1.83%)
Jan 31, 2007 17.39 17.50 17.33 17.38 217,391 -0.09(-0.51%)
Jan 30, 2007 17.43 17.56 17.43 17.47 177,601 +0.32(+1.87%)
Jan 29, 2007 17.22 17.27 17.13 17.15 108,372 -0.06(-0.34%)
Jan 26, 2007 17.30 17.30 17.09 17.21 213,186 -0.01(-0.04%)
Jan 25, 2007 17.33 17.39 17.20 17.21 205,745 -0.32(-1.83%)
Jan 24, 2007 17.40 17.62 17.40 17.54 423,137 +0.10(+0.55%)
Jan 23, 2007 17.32 17.54 17.31 17.44 294,708 +0.52(+3.07%)
Jan 22, 2007 16.93 16.98 16.84 16.92 95,108 -0.14(-0.83%)
Jan 19, 2007 17.05 17.18 17.04 17.06 253,623 -0.03(-0.18%)
Jan 18, 2007 17.12 17.16 16.99 17.09 336,116 +0.41(+2.48%)
Jan 17, 2007 16.67 16.77 16.64 16.68 158,191 +0.08(+0.48%)
Jan 16, 2007 16.52 16.68 16.52 16.60 254,594 +0.19(+1.19%)
Jan 12, 2007 16.37 16.49 16.37 16.41 113,224 -0.04(-0.24%)
Jan 11, 2007 16.14 16.45 16.14 16.45 114,195 +0.34(+2.09%)
Jan 10, 2007 15.98 16.13 15.98 16.11 223,214 -0.01(-0.08%)
Jan 09, 2007 16.16 16.19 16.05 16.12 123,900 +0.02(+0.15%)
Jan 08, 2007 16.03 16.15 15.93 16.10 279,503 -0.04(-0.27%)
Jan 05, 2007 16.15 16.23 16.07 16.14 119,694 -0.29(-1.77%)
Jan 04, 2007 16.18 16.46 16.13 16.43 376,877 +0.24(+1.49%)
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.