Smith & Nephew Snats ADR (NY: SNN )

25.32 +0.07 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 25.33 25.46 25.29 25.32 666,333 +0.07(+0.28%)
Jun 20, 2024 25.21 25.34 25.15 25.25 464,715 +0.11(+0.44%)
Jun 18, 2024 25.09 25.18 24.98 25.14 617,909 +0.09(+0.36%)
Jun 17, 2024 25.12 25.18 25.00 25.05 565,334 -0.26(-1.03%)
Jun 14, 2024 25.28 25.33 25.14 25.31 526,556 -0.37(-1.44%)
Jun 13, 2024 25.97 25.97 25.66 25.68 505,697 -0.22(-0.85%)
Jun 12, 2024 26.04 26.14 25.90 25.90 604,226 +0.12(+0.47%)
Jun 11, 2024 25.81 25.85 25.60 25.78 612,564 -0.38(-1.45%)
Jun 10, 2024 26.10 26.17 25.91 26.16 560,987 -0.18(-0.68%)
Jun 07, 2024 26.35 26.45 26.29 26.34 743,941 -0.14(-0.53%)
Jun 06, 2024 26.37 26.49 26.28 26.48 540,406 +0.22(+0.84%)
Jun 05, 2024 26.18 26.29 26.00 26.26 1,038,567 +0.75(+2.94%)
Jun 04, 2024 25.34 25.55 25.27 25.51 576,601 +0.30(+1.19%)
Jun 03, 2024 24.86 25.36 24.84 25.21 1,067,228 -0.12(-0.47%)
May 31, 2024 25.15 25.33 25.11 25.33 504,539 +0.31(+1.24%)
May 30, 2024 25.22 25.25 24.95 25.02 767,430 +0.14(+0.56%)
May 29, 2024 24.84 24.94 24.75 24.88 961,422 -0.02(-0.08%)
May 28, 2024 25.15 25.16 24.83 24.90 565,045 +0.03(+0.12%)
May 24, 2024 24.90 25.00 24.79 24.87 1,302,325 +0.22(+0.89%)
May 23, 2024 25.22 25.22 24.60 24.65 834,779 -0.98(-3.82%)
May 22, 2024 25.75 25.82 25.58 25.63 809,847 -0.22(-0.85%)
May 21, 2024 25.73 25.98 25.71 25.85 898,408 -0.17(-0.65%)
May 20, 2024 26.07 26.12 25.91 26.02 783,172 -0.07(-0.27%)
May 17, 2024 25.91 26.13 25.81 26.09 975,509 +0.24(+0.93%)
May 16, 2024 25.77 25.95 25.71 25.85 906,351 +0.14(+0.54%)
May 15, 2024 25.83 25.91 25.69 25.71 874,140 -0.06(-0.23%)
May 14, 2024 25.35 25.79 25.33 25.77 991,825 +0.66(+2.63%)
May 13, 2024 25.33 25.37 25.07 25.11 735,219 -0.11(-0.44%)
May 10, 2024 25.15 25.26 25.07 25.22 603,138 +0.16(+0.64%)
May 09, 2024 24.88 25.09 24.88 25.06 666,887 +0.06(+0.24%)
May 08, 2024 24.99 25.18 24.94 25.00 1,397,475 +0.07(+0.28%)
May 07, 2024 24.97 25.05 24.89 24.93 815,786 +0.18(+0.73%)
May 06, 2024 24.78 24.87 24.55 24.75 631,079 -0.03(-0.12%)
May 03, 2024 25.09 25.16 24.71 24.78 1,063,758 +0.34(+1.39%)
May 02, 2024 24.62 24.69 24.41 24.44 1,303,368 +0.30(+1.24%)
May 01, 2024 25.01 25.01 24.13 24.14 2,132,644 +0.01(+0.04%)
Apr 30, 2024 24.46 24.57 24.07 24.13 1,173,586 -0.48(-1.95%)
Apr 29, 2024 24.60 24.75 24.46 24.61 1,590,660 +0.16(+0.65%)
Apr 26, 2024 24.53 24.62 24.32 24.45 1,759,851 +0.57(+2.39%)
Apr 25, 2024 24.36 24.38 23.86 23.88 1,166,291 -0.69(-2.81%)
Apr 24, 2024 24.57 24.64 24.43 24.57 1,194,879 -0.23(-0.93%)
Apr 23, 2024 24.46 24.82 24.37 24.80 1,242,976 +0.44(+1.81%)
Apr 22, 2024 23.94 24.40 23.86 24.36 1,382,983 +0.52(+2.18%)
Apr 19, 2024 23.94 24.02 23.80 23.84 834,483 -0.17(-0.71%)
Apr 18, 2024 23.90 24.20 23.85 24.01 1,443,351 +0.09(+0.38%)
Apr 17, 2024 24.04 24.05 23.83 23.92 1,065,889 +0.12(+0.50%)
Apr 16, 2024 23.80 23.99 23.65 23.80 976,530 +0.00(+0.00%)
Apr 15, 2024 23.99 24.08 23.72 23.80 916,744 +0.03(+0.13%)
Apr 12, 2024 24.19 24.19 23.66 23.77 1,068,235 -0.75(-3.06%)
Apr 11, 2024 24.59 24.64 24.36 24.52 562,794 +0.17(+0.70%)
Apr 10, 2024 24.41 24.50 24.23 24.35 482,988 -0.31(-1.26%)
Apr 09, 2024 24.54 24.71 24.53 24.66 540,130 +0.31(+1.27%)
Apr 08, 2024 24.47 24.53 24.32 24.35 852,378 -0.12(-0.49%)
Apr 05, 2024 24.30 24.55 24.29 24.47 493,336 +0.13(+0.53%)
Apr 04, 2024 24.58 24.61 24.22 24.34 644,009 -0.27(-1.10%)
Apr 03, 2024 24.51 24.73 24.40 24.61 804,537 +0.34(+1.40%)
Apr 02, 2024 24.50 24.74 24.17 24.27 1,366,574 -0.27(-1.10%)
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.