Smith & Nephew Snats ADR (NY: SNN )

26.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 32.38 32.87 32.30 32.86 701,789 -0.64(-1.92%)
Oct 28, 2021 33.69 33.77 33.38 33.50 309,651 -0.08(-0.23%)
Oct 27, 2021 34.04 34.09 33.57 33.57 286,728 -0.51(-1.50%)
Oct 26, 2021 34.19 34.09 254,743 +0.29(+0.87%)
Oct 25, 2021 33.66 33.94 33.50 33.79 254,235 +0.07(+0.20%)
Oct 22, 2021 33.74 33.86 33.57 33.73 211,239 -0.01(-0.03%)
Oct 21, 2021 33.32 33.75 33.26 33.74 470,369 +0.01(+0.03%)
Oct 20, 2021 33.57 33.82 33.48 33.73 315,712 +0.16(+0.48%)
Oct 19, 2021 33.36 33.79 33.30 33.57 414,311 +0.72(+2.19%)
Oct 18, 2021 33.00 33.00 32.74 32.85 522,023 -0.61(-1.84%)
Oct 15, 2021 33.14 33.57 33.12 33.46 447,213 +0.47(+1.43%)
Oct 14, 2021 32.73 33.16 32.72 32.99 406,568 +0.41(+1.25%)
Oct 13, 2021 32.34 32.70 32.28 32.58 441,838 +0.50(+1.56%)
Oct 12, 2021 32.08 32.18 31.91 32.08 536,633 -0.12(-0.38%)
Oct 11, 2021 32.34 32.64 32.18 32.20 448,922 -0.13(-0.41%)
Oct 08, 2021 32.56 32.63 32.26 32.34 332,987 -0.04(-0.12%)
Oct 07, 2021 31.68 32.46 31.66 32.37 882,702 +0.12(+0.38%)
Oct 06, 2021 31.99 32.35 31.85 32.25 578,591 -0.61(-1.84%)
Oct 05, 2021 33.05 33.35 32.86 32.86 484,810 +0.07(+0.20%)
Oct 04, 2021 32.95 33.06 32.58 32.79 682,332 -0.46(-1.39%)
Oct 01, 2021 32.47 33.36 32.33 33.25 808,522 +0.78(+2.42%)
Sep 30, 2021 33.22 33.32 32.47 32.47 603,786 -0.53(-1.61%)
Sep 29, 2021 33.48 33.59 32.91 33.00 503,240 -0.69(-2.06%)
Sep 28, 2021 34.18 34.24 33.60 33.69 368,715 -0.62(-1.80%)
Sep 27, 2021 34.28 34.49 34.09 34.31 346,842 +0.07(+0.19%)
Sep 24, 2021 34.21 34.31 34.11 34.25 168,170 -0.36(-1.03%)
Sep 23, 2021 34.49 34.73 34.45 34.60 344,806 +0.54(+1.60%)
Sep 22, 2021 34.15 34.34 33.99 34.06 284,263 +0.20(+0.58%)
Sep 21, 2021 33.96 34.28 33.83 33.86 432,252 -0.12(-0.36%)
Sep 20, 2021 33.93 34.10 33.61 33.98 268,117 -0.55(-1.60%)
Sep 17, 2021 34.72 34.80 34.28 34.54 363,896 -0.54(-1.55%)
Sep 16, 2021 34.89 35.15 34.75 35.08 393,938 +0.78(+2.27%)
Sep 15, 2021 34.17 34.42 34.09 34.30 636,398 -0.26(-0.76%)
Sep 14, 2021 34.64 34.87 34.18 34.57 973,918 -0.26(-0.75%)
Sep 13, 2021 35.09 35.09 34.73 34.83 297,097 +0.01(+0.03%)
Sep 10, 2021 35.17 35.33 34.78 34.82 367,124 -0.22(-0.64%)
Sep 09, 2021 35.19 35.55 34.93 35.04 845,522 -0.54(-1.53%)
Sep 08, 2021 35.45 35.62 35.21 35.59 318,306 -0.09(-0.26%)
Sep 07, 2021 35.96 36.05 35.67 35.68 557,398 -0.68(-1.86%)
Sep 03, 2021 36.42 36.45 36.27 36.36 171,044 -0.10(-0.28%)
Sep 02, 2021 36.32 36.57 36.25 36.46 244,894 -0.20(-0.54%)
Sep 01, 2021 36.67 36.75 36.49 36.66 351,067 +0.70(+1.96%)
Aug 31, 2021 36.01 36.19 35.91 35.95 259,295 -0.10(-0.29%)
Aug 30, 2021 36.15 36.29 36.04 36.06 155,440 -0.08(-0.23%)
Aug 27, 2021 35.96 36.24 35.92 36.14 303,295 -0.19(-0.52%)
Aug 26, 2021 36.30 36.49 36.16 36.33 245,596 -0.22(-0.59%)
Aug 25, 2021 36.54 36.64 36.43 36.54 227,341 +0.11(+0.31%)
Aug 24, 2021 35.60 36.47 35.55 36.43 738,011 +0.20(+0.54%)
Aug 23, 2021 36.03 36.40 36.02 36.24 495,559 -0.28(-0.77%)
Aug 20, 2021 35.96 36.54 35.90 36.52 352,570 +0.42(+1.17%)
Aug 19, 2021 36.04 36.20 35.90 36.09 349,829 +0.33(+0.92%)
Aug 18, 2021 35.88 36.14 35.73 35.77 345,024 -0.09(-0.26%)
Aug 17, 2021 35.43 35.85 35.43 35.86 273,112 -0.04(-0.10%)
Aug 16, 2021 35.63 35.94 35.56 35.90 266,495 +0.05(+0.13%)
Aug 13, 2021 35.84 35.94 35.66 35.85 222,016 -0.01(-0.03%)
Aug 12, 2021 36.00 36.04 35.78 35.86 236,827 +0.00(+0.00%)
Aug 11, 2021 36.05 36.06 35.69 35.86 381,419 +0.12(+0.34%)
Aug 10, 2021 36.24 36.25 35.59 35.74 681,463 -0.10(-0.29%)
Aug 09, 2021 36.22 36.24 35.77 35.84 297,566 +0.00(+0.00%)
Aug 06, 2021 35.85 35.96 35.69 35.84 267,557 -0.50(-1.37%)
Aug 05, 2021 36.74 36.76 36.16 36.34 263,469 -0.02(-0.05%)
Aug 04, 2021 37.06 37.26 36.35 36.36 486,095 -0.69(-1.87%)
Aug 03, 2021 37.22 37.28 36.77 37.05 537,219 -0.13(-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.