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 (%)
Apr 29, 2005 15.95 15.97 15.84 15.89 130,693 +0.01(+0.04%)
Apr 28, 2005 16.01 16.01 15.83 15.89 175,983 +0.40(+2.57%)
Apr 27, 2005 15.49 15.54 15.41 15.49 134,899 -0.14(-0.91%)
Apr 26, 2005 15.82 15.84 15.62 15.63 134,252 +0.09(+0.60%)
Apr 25, 2005 15.55 15.58 15.48 15.54 120,341 -0.05(-0.34%)
Apr 22, 2005 15.61 15.69 15.52 15.59 125,841 -0.05(-0.30%)
Apr 21, 2005 15.58 15.67 15.50 15.64 147,839 +0.15(+1.00%)
Apr 20, 2005 15.53 15.67 15.45 15.48 184,394 -0.04(-0.26%)
Apr 19, 2005 15.65 15.65 15.47 15.52 416,667 +0.02(+0.16%)
Apr 18, 2005 15.40 15.54 15.27 15.50 318,000 +0.14(+0.93%)
Apr 15, 2005 15.23 15.47 15.23 15.35 194,746 +0.11(+0.73%)
Apr 14, 2005 15.37 15.47 15.22 15.24 222,567 -0.24(-1.56%)
Apr 13, 2005 15.51 15.60 15.47 15.48 178,248 -0.14(-0.87%)
Apr 12, 2005 15.51 15.65 15.40 15.62 210,274 -0.02(-0.14%)
Apr 11, 2005 15.61 15.67 15.53 15.64 262,034 +0.33(+2.18%)
Apr 08, 2005 15.38 15.45 15.30 15.31 163,690 -0.03(-0.20%)
Apr 07, 2005 15.36 15.43 15.31 15.34 213,833 +0.22(+1.45%)
Apr 06, 2005 15.10 15.25 15.09 15.12 579,387 +0.19(+1.30%)
Apr 05, 2005 14.88 15.02 14.88 14.92 229,361 +0.24(+1.62%)
Apr 04, 2005 14.57 14.73 14.51 14.69 554,478 +0.25(+1.73%)
Apr 01, 2005 14.73 14.77 14.41 14.44 681,937 -0.10(-0.68%)
Mar 31, 2005 14.68 14.70 14.49 14.53 2,430,776 -0.86(-5.56%)
Mar 30, 2005 15.23 15.39 15.23 15.39 127,458 +0.03(+0.22%)
Mar 29, 2005 15.21 15.42 15.21 15.36 283,709 -0.15(-0.94%)
Mar 28, 2005 15.61 15.61 15.47 15.50 267,857 -0.04(-0.24%)
Mar 24, 2005 15.44 15.61 15.40 15.54 335,145 +0.08(+0.54%)
Mar 23, 2005 15.47 15.51 15.37 15.46 352,614 -0.44(-2.74%)
Mar 22, 2005 15.96 16.10 15.86 15.89 296,649 -0.18(-1.13%)
Mar 21, 2005 15.97 16.12 15.90 16.07 95,432 -0.09(-0.57%)
Mar 18, 2005 16.20 16.24 16.10 16.17 88,315 -0.15(-0.89%)
Mar 17, 2005 16.20 16.33 16.15 16.31 207,363 +0.13(+0.80%)
Mar 16, 2005 16.21 16.27 16.07 16.18 488,807 +0.00(+0.02%)
Mar 15, 2005 16.30 16.31 16.13 16.18 817,483 +0.09(+0.56%)
Mar 14, 2005 15.95 16.10 15.83 16.09 589,416 +0.09(+0.58%)
Mar 11, 2005 16.04 16.06 15.92 16.00 169,513 -0.00(-0.02%)
Mar 10, 2005 15.94 16.14 15.90 16.00 158,191 +0.09(+0.58%)
Mar 09, 2005 15.97 15.98 15.77 15.91 174,042 +0.02(+0.12%)
Mar 08, 2005 15.89 15.98 15.82 15.89 121,635 -0.02(-0.16%)
Mar 07, 2005 15.82 16.10 15.79 15.91 94,785 -0.20(-1.25%)
Mar 04, 2005 16.08 16.19 16.05 16.11 102,225 -0.00(-0.02%)
Mar 03, 2005 16.14 16.14 16.03 16.12 156,573 +0.06(+0.35%)
Mar 02, 2005 16.18 16.25 16.04 16.06 303,119 -0.24(-1.50%)
Mar 01, 2005 16.18 16.32 16.16 16.31 267,210 +0.23(+1.44%)
Feb 28, 2005 16.07 16.13 16.01 16.07 222,244 +0.03(+0.21%)
Feb 25, 2005 15.93 16.10 15.89 16.04 205,098 -0.01(-0.04%)
Feb 24, 2005 16.04 16.05 15.88 16.05 64,052 -0.05(-0.33%)
Feb 23, 2005 16.06 16.17 16.01 16.10 163,043 +0.01(+0.08%)
Feb 22, 2005 16.08 16.15 16.03 16.09 138,781 +0.05(+0.29%)
Feb 18, 2005 16.06 16.15 16.04 16.04 79,257 +0.01(+0.08%)
Feb 17, 2005 16.02 16.06 15.96 16.03 133,281 +0.04(+0.25%)
Feb 16, 2005 16.03 16.06 15.89 15.99 99,637 -0.34(-2.10%)
Feb 15, 2005 16.25 16.46 16.21 16.33 145,898 +0.08(+0.49%)
Feb 14, 2005 16.25 16.32 16.20 16.25 96,726 +0.04(+0.23%)
Feb 11, 2005 16.01 16.21 15.99 16.21 130,046 +0.16(+0.98%)
Feb 10, 2005 16.14 16.17 15.99 16.06 213,509 -0.06(-0.36%)
Feb 09, 2005 16.06 16.20 16.06 16.11 117,430 +0.17(+1.09%)
Feb 08, 2005 15.86 15.99 15.83 15.94 160,455 +0.05(+0.29%)
Feb 07, 2005 15.97 15.97 15.81 15.89 266,563 -0.14(-0.85%)
Feb 04, 2005 16.06 16.13 15.98 16.03 379,141 -0.02(-0.15%)
Feb 03, 2005 15.95 16.12 15.95 16.06 224,832 +0.25(+1.56%)
Feb 02, 2005 15.83 15.85 15.68 15.81 133,281 +0.10(+0.65%)
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.