Smith & Nephew Snats ADR (NY: SNN )

25.09 -3.76 (-13.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 24.97 25.17 24.95 25.17 260,663 -0.22(-0.85%)
Apr 29, 2014 25.42 25.48 25.31 25.38 310,722 +0.25(+0.98%)
Apr 28, 2014 25.15 25.19 24.95 25.14 286,797 +0.31(+1.24%)
Apr 25, 2014 24.92 25.00 24.70 24.83 1,264,565 +0.17(+0.69%)
Apr 24, 2014 24.59 24.79 24.58 24.66 552,929 +0.82(+3.44%)
Apr 23, 2014 23.87 23.96 23.83 23.84 136,133 +0.03(+0.14%)
Apr 22, 2014 23.86 23.95 23.81 23.81 142,367 +0.07(+0.29%)
Apr 21, 2014 23.69 23.76 23.60 23.74 118,587 +0.08(+0.35%)
Apr 17, 2014 23.53 23.66 23.66 23.66 448,720 +0.00(+0.01%)
Apr 16, 2014 23.65 23.65 23.52 23.65 154,399 +0.14(+0.57%)
Apr 15, 2014 23.64 23.71 23.34 23.52 612,086 -0.18(-0.77%)
Apr 14, 2014 23.62 23.71 23.52 23.70 328,685 -0.00(-0.01%)
Apr 11, 2014 23.78 23.85 23.67 23.71 203,506 -0.33(-1.39%)
Apr 10, 2014 24.50 24.51 24.03 24.04 494,752 -0.47(-1.90%)
Apr 09, 2014 24.38 24.51 24.27 24.51 209,149 +0.31(+1.26%)
Apr 08, 2014 24.30 24.34 24.19 24.20 290,434 -0.08(-0.33%)
Apr 07, 2014 24.43 24.44 24.25 24.28 156,005 -0.19(-0.77%)
Apr 04, 2014 24.49 24.67 24.41 24.47 740,081 -0.00(-0.01%)
Apr 03, 2014 24.50 24.52 24.34 24.47 435,793 -0.14(-0.57%)
Apr 02, 2014 24.53 24.64 24.45 24.61 425,905 -0.13(-0.52%)
Apr 01, 2014 24.65 24.79 24.64 24.74 125,335 +0.16(+0.65%)
Mar 31, 2014 24.44 24.59 24.41 24.58 256,090 -0.11(-0.43%)
Mar 28, 2014 24.82 24.91 24.68 24.69 204,470 +0.50(+2.07%)
Mar 27, 2014 24.33 24.36 24.13 24.19 218,190 -0.20(-0.80%)
Mar 26, 2014 24.46 24.54 24.32 24.38 190,638 -0.16(-0.67%)
Mar 25, 2014 24.54 24.64 24.46 24.55 297,882 +0.26(+1.07%)
Mar 24, 2014 24.44 24.46 24.22 24.29 305,364 +0.02(+0.08%)
Mar 21, 2014 24.64 24.65 24.27 24.27 716,284 -0.35(-1.44%)
Mar 20, 2014 24.67 24.76 24.58 24.62 113,637 -0.22(-0.91%)
Mar 19, 2014 25.16 25.16 24.74 24.85 110,902 -0.28(-1.11%)
Mar 18, 2014 24.97 25.14 24.92 25.13 128,835 +0.22(+0.88%)
Mar 17, 2014 24.91 25.06 24.86 24.91 132,136 +0.04(+0.17%)
Mar 14, 2014 24.71 24.97 24.71 24.87 145,868 +0.21(+0.86%)
Mar 13, 2014 25.01 25.03 24.63 24.65 149,421 -0.04(-0.17%)
Mar 12, 2014 24.48 24.70 24.39 24.70 187,592 -0.25(-1.00%)
Mar 11, 2014 24.86 25.01 24.82 24.95 139,724 +0.04(+0.17%)
Mar 10, 2014 24.81 24.90 24.67 24.90 214,339 -0.18(-0.73%)
Mar 07, 2014 25.01 25.12 24.94 25.09 411,582 -0.38(-1.48%)
Mar 06, 2014 25.40 25.52 25.40 25.46 119,831 +0.10(+0.41%)
Mar 05, 2014 25.32 25.38 25.28 25.36 103,815 -0.17(-0.65%)
Mar 04, 2014 25.33 25.55 25.33 25.53 230,579 +0.30(+1.20%)
Mar 03, 2014 25.26 25.32 25.10 25.23 214,559 -0.37(-1.46%)
Feb 28, 2014 25.55 25.76 25.55 25.60 543,538 +0.06(+0.25%)
Feb 27, 2014 25.40 25.61 25.40 25.53 84,722 +0.02(+0.06%)
Feb 26, 2014 25.58 25.61 25.44 25.52 124,545 -0.11(-0.43%)
Feb 25, 2014 25.80 25.85 25.62 25.63 187,477 -0.09(-0.34%)
Feb 24, 2014 25.69 25.82 25.48 25.71 125,771 +0.24(+0.93%)
Feb 21, 2014 25.60 25.67 25.44 25.48 111,220 -0.30(-1.15%)
Feb 20, 2014 25.68 25.79 25.61 25.77 113,640 +0.27(+1.05%)
Feb 19, 2014 25.52 25.68 25.47 25.51 86,775 +0.02(+0.06%)
Feb 18, 2014 25.57 25.58 25.46 25.49 105,887 +0.07(+0.28%)
Feb 14, 2014 25.32 25.42 25.42 25.42 241,113 +0.28(+1.13%)
Feb 13, 2014 24.91 25.15 24.90 25.14 92,967 +0.23(+0.92%)
Feb 12, 2014 24.79 24.92 24.68 24.91 225,520 +0.20(+0.82%)
Feb 11, 2014 24.42 24.74 24.39 24.70 107,206 +0.39(+1.61%)
Feb 10, 2014 24.19 24.33 24.13 24.31 155,308 +0.00(+0.00%)
Feb 07, 2014 23.91 24.32 23.91 24.31 144,257 +0.68(+2.88%)
Feb 06, 2014 23.53 23.66 23.52 23.63 347,253 +0.56(+2.44%)
Feb 05, 2014 22.96 23.15 22.94 23.07 153,718 +0.03(+0.11%)
Feb 04, 2014 23.17 23.23 22.96 23.04 232,956 -0.12(-0.51%)
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.