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 (%)
Sep 30, 2011 14.21 14.32 14.08 14.08 227,732 -0.38(-2.61%)
Sep 29, 2011 14.50 14.60 14.25 14.46 162,270 +0.22(+1.53%)
Sep 28, 2011 14.34 14.50 14.22 14.24 213,399 -0.26(-1.76%)
Sep 27, 2011 14.56 14.66 14.43 14.49 156,077 +0.16(+1.12%)
Sep 26, 2011 14.31 14.35 14.09 14.33 229,658 +0.29(+2.09%)
Sep 23, 2011 13.84 14.09 13.83 14.04 495,710 +0.28(+2.04%)
Sep 22, 2011 13.82 13.89 13.63 13.76 510,608 -0.54(-3.77%)
Sep 21, 2011 14.60 14.61 14.30 14.30 219,614 -0.41(-2.78%)
Sep 20, 2011 14.75 14.84 14.68 14.71 422,373 -0.09(-0.58%)
Sep 19, 2011 14.69 14.84 14.58 14.79 285,799 -0.10(-0.68%)
Sep 16, 2011 14.86 14.93 14.67 14.89 863,434 -0.15(-1.03%)
Sep 15, 2011 14.95 15.07 14.86 15.05 256,343 -0.02(-0.10%)
Sep 14, 2011 14.95 15.18 14.82 15.06 211,062 +0.20(+1.36%)
Sep 13, 2011 14.72 14.89 14.67 14.86 410,183 +0.16(+1.07%)
Sep 12, 2011 14.62 14.72 14.42 14.70 205,685 -0.07(-0.45%)
Sep 09, 2011 14.95 14.99 14.70 14.77 235,741 -0.40(-2.64%)
Sep 08, 2011 15.19 15.40 15.14 15.17 205,542 -0.32(-2.07%)
Sep 07, 2011 15.28 15.50 15.23 15.49 296,894 +0.29(+1.88%)
Sep 06, 2011 15.08 15.21 14.94 15.21 358,276 -0.64(-4.05%)
Sep 02, 2011 15.85 16.02 15.75 15.85 707,312 +0.03(+0.18%)
Sep 01, 2011 16.02 16.14 15.79 15.82 314,668 -0.24(-1.47%)
Aug 31, 2011 16.04 16.19 15.91 16.06 993,464 +0.64(+4.13%)
Aug 30, 2011 15.01 15.48 14.95 15.42 266,454 +0.13(+0.87%)
Aug 29, 2011 15.04 15.35 14.98 15.29 253,873 +0.43(+2.93%)
Aug 26, 2011 14.61 14.92 14.47 14.85 202,056 +0.24(+1.66%)
Aug 25, 2011 14.82 14.92 14.57 14.61 162,324 -0.21(-1.42%)
Aug 24, 2011 14.83 14.91 14.68 14.82 167,997 -0.05(-0.34%)
Aug 23, 2011 14.64 14.88 14.54 14.87 232,436 +0.45(+3.10%)
Aug 22, 2011 14.85 14.85 14.40 14.42 547,854 +0.22(+1.57%)
Aug 19, 2011 14.25 14.60 14.18 14.20 304,262 -0.05(-0.33%)
Aug 18, 2011 14.57 14.57 14.15 14.25 538,896 -0.58(-3.91%)
Aug 17, 2011 14.88 15.08 14.78 14.83 303,935 +0.25(+1.68%)
Aug 16, 2011 14.52 14.70 14.48 14.58 412,617 +0.01(+0.09%)
Aug 15, 2011 14.43 14.58 14.42 14.57 303,726 +0.31(+2.19%)
Aug 12, 2011 14.24 14.33 14.09 14.26 350,607 +0.29(+2.05%)
Aug 11, 2011 13.49 14.09 13.49 13.97 524,363 +0.69(+5.17%)
Aug 10, 2011 13.65 13.72 13.25 13.28 1,140,952 -0.89(-6.27%)
Aug 09, 2011 13.96 14.19 13.50 14.17 789,402 +0.67(+4.97%)
Aug 08, 2011 13.96 14.12 13.49 13.50 556,638 -1.08(-7.43%)
Aug 05, 2011 14.58 14.76 14.31 14.59 494,535 -0.17(-1.15%)
Aug 04, 2011 14.91 15.16 14.75 14.76 702,306 -0.89(-5.66%)
Aug 03, 2011 15.49 15.64 15.38 15.64 302,459 -0.14(-0.88%)
Aug 02, 2011 15.82 15.96 15.75 15.78 297,301 -0.49(-3.00%)
Aug 01, 2011 16.63 16.63 16.14 16.27 247,023 -0.43(-2.55%)
Jul 29, 2011 16.59 16.74 16.53 16.69 408,078 +0.11(+0.65%)
Jul 28, 2011 16.53 16.79 16.52 16.59 207,113 -0.17(-1.02%)
Jul 27, 2011 17.09 17.09 16.75 16.76 308,916 -0.23(-1.35%)
Jul 26, 2011 16.97 17.11 16.87 16.99 361,467 +0.09(+0.54%)
Jul 25, 2011 16.88 16.95 16.85 16.89 253,464 -0.09(-0.54%)
Jul 22, 2011 16.99 16.99 16.93 16.99 173,003 -0.01(-0.06%)
Jul 21, 2011 16.85 17.05 16.81 16.99 151,531 +0.26(+1.58%)
Jul 20, 2011 16.69 16.78 16.64 16.73 132,862 -0.06(-0.38%)
Jul 19, 2011 16.73 16.81 16.66 16.79 468,425 +0.10(+0.58%)
Jul 18, 2011 16.75 16.79 16.53 16.70 133,059 -0.33(-1.96%)
Jul 15, 2011 16.93 17.05 16.86 17.03 519,865 +0.15(+0.91%)
Jul 14, 2011 16.98 17.05 16.80 16.88 168,724 -0.08(-0.48%)
Jul 13, 2011 16.83 17.10 16.78 16.96 294,866 +0.08(+0.45%)
Jul 12, 2011 16.73 17.00 16.71 16.88 180,876 -0.03(-0.19%)
Jul 11, 2011 17.11 17.15 16.86 16.91 145,639 -0.51(-2.91%)
Jul 08, 2011 17.28 17.48 17.28 17.42 231,385 +0.05(+0.29%)
Jul 07, 2011 17.32 17.42 17.28 17.37 149,782 +0.00(+0.02%)
Jul 06, 2011 16.96 17.62 16.94 17.37 988,674 +0.26(+1.55%)
Jul 05, 2011 17.07 17.15 17.06 17.10 94,599 -0.20(-1.15%)
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.