Smith & Nephew Snats ADR (NY: SNN )

35.67 USD -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 35.68 35.81 35.51 35.67 199,727 -0.01(-0.03%)
Oct 21, 2021 35.24 35.70 35.18 35.68 444,735 +0.01(+0.03%)
Oct 20, 2021 35.50 35.77 35.41 35.67 298,507 +0.17(+0.48%)
Oct 19, 2021 35.28 35.74 35.22 35.50 391,732 +0.76(+2.19%)
Oct 18, 2021 34.90 34.90 34.63 34.74 493,574 -0.65(-1.84%)
Oct 15, 2021 35.05 35.51 35.03 35.39 422,841 +0.50(+1.43%)
Oct 14, 2021 34.62 35.07 34.61 34.89 384,411 +0.43(+1.25%)
Oct 13, 2021 34.20 34.59 34.14 34.46 417,759 +0.53(+1.56%)
Oct 12, 2021 33.93 34.03 33.75 33.93 507,388 -0.13(-0.38%)
Oct 11, 2021 34.20 34.52 34.04 34.06 424,457 -0.14(-0.41%)
Oct 08, 2021 34.44 34.51 34.11 34.20 314,840 -0.04(-0.12%)
Oct 07, 2021 33.51 34.33 33.49 34.24 834,597 +0.13(+0.38%)
Oct 06, 2021 33.83 34.21 33.69 34.11 547,059 -0.64(-1.84%)
Oct 05, 2021 34.96 35.27 34.75 34.75 458,389 +0.07(+0.20%)
Oct 04, 2021 34.85 34.97 34.46 34.68 645,146 -0.49(-1.39%)
Oct 01, 2021 34.34 35.28 34.19 35.17 764,459 +0.83(+2.42%)
Sep 30, 2021 35.14 35.24 34.34 34.34 570,881 -0.85(-2.42%)
Sep 29, 2021 35.70 35.82 35.09 35.19 471,921 -0.74(-2.06%)
Sep 28, 2021 36.45 36.51 35.83 35.93 345,768 -0.66(-1.80%)
Sep 27, 2021 36.55 36.78 36.35 36.59 325,256 +0.07(+0.19%)
Sep 24, 2021 36.48 36.59 36.37 36.52 157,704 -0.38(-1.03%)
Sep 23, 2021 36.78 37.04 36.74 36.90 323,347 +0.58(+1.60%)
Sep 22, 2021 36.42 36.62 36.25 36.32 266,572 +0.21(+0.58%)
Sep 21, 2021 36.21 36.56 36.07 36.11 405,351 -0.13(-0.36%)
Sep 20, 2021 36.18 36.36 35.84 36.24 251,431 -0.59(-1.60%)
Sep 17, 2021 37.02 37.11 36.55 36.83 341,249 -0.58(-1.55%)
Sep 16, 2021 37.21 37.48 37.06 37.41 369,421 +0.83(+2.27%)
Sep 15, 2021 36.44 36.70 36.35 36.58 596,791 -0.28(-0.76%)
Sep 14, 2021 36.94 37.18 36.45 36.86 913,305 -0.28(-0.75%)
Sep 13, 2021 37.42 37.42 37.03 37.14 278,607 +0.01(+0.03%)
Sep 10, 2021 37.50 37.68 37.09 37.13 344,276 -0.24(-0.64%)
Sep 09, 2021 37.53 37.91 37.25 37.37 792,900 -0.58(-1.53%)
Sep 08, 2021 37.80 37.98 37.55 37.95 298,496 -0.10(-0.26%)
Sep 07, 2021 38.35 38.44 38.04 38.05 522,708 -0.72(-1.86%)
Sep 03, 2021 38.84 38.87 38.68 38.77 160,399 -0.11(-0.28%)
Sep 02, 2021 38.73 39.00 38.66 38.88 229,653 -0.21(-0.54%)
Sep 01, 2021 39.10 39.19 38.91 39.09 329,218 +0.75(+1.96%)
Aug 31, 2021 38.40 38.59 38.29 38.34 243,158 -0.11(-0.29%)
Aug 30, 2021 38.55 38.70 38.43 38.45 145,766 -0.09(-0.23%)
Aug 27, 2021 38.35 38.65 38.30 38.54 284,419 -0.20(-0.52%)
Aug 26, 2021 38.71 38.91 38.56 38.74 230,311 -0.23(-0.59%)
Aug 25, 2021 38.97 39.07 38.85 38.97 213,193 +0.12(+0.31%)
Aug 24, 2021 37.96 38.89 37.91 38.85 692,080 +0.21(+0.54%)
Aug 23, 2021 38.42 38.82 38.41 38.64 464,718 -0.30(-0.77%)
Aug 20, 2021 38.35 38.96 38.28 38.94 330,628 +0.45(+1.17%)
Aug 19, 2021 38.43 38.60 38.28 38.49 328,057 +0.35(+0.92%)
Aug 18, 2021 38.26 38.54 38.10 38.14 323,551 -0.10(-0.26%)
Aug 17, 2021 37.78 38.23 37.78 38.24 256,115 -0.04(-0.10%)
Aug 16, 2021 38.00 38.32 37.92 38.28 249,910 +0.05(+0.13%)
Aug 13, 2021 38.22 38.32 38.03 38.23 208,199 -0.01(-0.03%)
Aug 12, 2021 38.39 38.43 38.15 38.24 222,088 +0.00(+0.00%)
Aug 11, 2021 38.44 38.45 38.06 38.24 357,681 +0.13(+0.34%)
Aug 10, 2021 38.65 38.66 37.95 38.11 639,052 -0.11(-0.29%)
Aug 09, 2021 38.62 38.64 38.14 38.22 279,047 +0.00(+0.00%)
Aug 06, 2021 38.23 38.35 38.06 38.22 250,906 -0.53(-1.37%)
Aug 05, 2021 39.18 39.20 38.56 38.75 247,072 -0.02(-0.05%)
Aug 04, 2021 39.52 39.73 38.76 38.77 455,843 -0.74(-1.87%)
Aug 03, 2021 39.69 39.75 39.21 39.51 503,785 -0.14(-0.35%)
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.