Smith & Nephew Snats ADR (NY: SNN )

33.49 USD +0.27 (+0.81%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 66.88 67.07 66.76 66.88 15,883 +0.39(+0.59%)
Nov 27, 2013 66.54 66.59 66.28 66.49 86,302 +0.72(+1.09%)
Nov 26, 2013 65.60 65.94 65.40 65.77 146,701 +0.06(+0.09%)
Nov 25, 2013 65.73 65.94 65.65 65.71 72,583 +0.04(+0.06%)
Nov 22, 2013 65.59 65.71 65.20 65.67 21,161 +0.25(+0.38%)
Nov 21, 2013 65.27 65.55 65.25 65.42 35,701 +0.41(+0.63%)
Nov 20, 2013 65.40 65.59 64.86 65.01 19,631 -0.26(-0.40%)
Nov 19, 2013 65.19 65.42 65.08 65.27 17,744 +0.15(+0.23%)
Nov 18, 2013 65.48 65.48 65.07 65.12 14,718 -0.28(-0.43%)
Nov 15, 2013 65.26 65.47 65.16 65.40 36,601 +0.18(+0.28%)
Nov 14, 2013 65.25 65.37 65.00 65.22 13,619 +0.27(+0.42%)
Nov 13, 2013 64.18 64.99 64.18 64.95 42,041 +0.47(+0.73%)
Nov 12, 2013 64.37 64.65 64.14 64.48 117,582 -0.20(-0.31%)
Nov 11, 2013 64.82 64.83 64.57 64.68 53,291 -0.20(-0.31%)
Nov 08, 2013 64.44 64.88 64.20 64.88 50,662 +0.44(+0.68%)
Nov 07, 2013 64.56 65.00 64.44 64.44 56,954 -0.59(-0.91%)
Nov 06, 2013 65.05 65.21 64.75 65.03 27,347 +0.31(+0.48%)
Nov 05, 2013 64.47 64.88 64.19 64.72 178,745 +0.12(+0.19%)
Nov 04, 2013 64.49 64.60 64.02 64.60 527,896 +0.19(+0.29%)
Nov 01, 2013 64.09 64.53 63.87 64.41 660,627 +0.20(+0.31%)
Oct 31, 2013 64.11 64.49 63.89 64.21 34,537 -0.07(-0.11%)
Oct 30, 2013 64.45 64.48 63.96 64.28 36,804 -0.21(-0.33%)
Oct 29, 2013 64.52 64.60 64.24 64.49 31,617 -0.25(-0.39%)
Oct 28, 2013 64.84 64.89 64.55 64.74 95,609 -0.25(-0.38%)
Oct 25, 2013 65.02 65.02 64.72 64.99 15,824 -0.14(-0.21%)
Oct 24, 2013 65.54 65.63 64.88 65.13 56,254 -0.17(-0.26%)
Oct 23, 2013 65.06 65.39 64.98 65.30 33,484 +0.32(+0.49%)
Oct 22, 2013 64.37 65.21 64.35 64.98 28,351 +0.49(+0.76%)
Oct 21, 2013 64.65 64.71 64.33 64.49 25,406 +0.51(+0.80%)
Oct 18, 2013 63.47 64.10 63.47 63.98 58,501 +0.50(+0.79%)
Oct 17, 2013 63.08 63.48 62.98 63.48 35,679 +0.65(+1.03%)
Oct 16, 2013 62.67 62.97 62.50 62.83 51,698 -0.08(-0.13%)
Oct 15, 2013 64.23 64.23 62.89 62.91 130,831 -0.57(-0.90%)
Oct 14, 2013 62.64 63.48 62.64 63.48 138,348 +1.34(+2.16%)
Oct 11, 2013 61.70 62.14 61.64 62.14 25,780 +0.71(+1.16%)
Oct 10, 2013 60.90 61.51 60.83 61.43 118,108 +0.92(+1.52%)
Oct 09, 2013 59.55 60.65 59.16 60.51 104,387 +0.46(+0.77%)
Oct 08, 2013 60.98 61.34 60.00 60.05 80,085 -1.31(-2.13%)
Oct 07, 2013 61.02 61.48 60.99 61.36 32,615 -0.05(-0.08%)
Oct 04, 2013 61.38 61.67 61.23 61.41 31,459 -0.48(-0.78%)
Oct 03, 2013 62.12 62.14 61.72 61.89 33,889 -0.21(-0.34%)
Oct 02, 2013 61.80 62.14 61.43 62.10 82,810 -0.33(-0.53%)
Oct 01, 2013 62.40 62.44 62.01 62.43 108,774 +0.01(+0.02%)
Sep 30, 2013 62.10 62.55 61.99 62.42 257,543 -0.13(-0.21%)
Sep 27, 2013 62.68 62.80 62.46 62.55 196,358 -0.03(-0.05%)
Sep 26, 2013 61.95 62.67 61.72 62.58 102,142 +0.62(+1.00%)
Sep 25, 2013 61.99 62.23 61.82 61.96 32,625 +0.34(+0.55%)
Sep 24, 2013 61.60 61.94 61.45 61.62 22,504 -0.74(-1.19%)
Sep 23, 2013 62.37 62.49 62.14 62.36 36,742 +0.29(+0.47%)
Sep 20, 2013 62.83 62.83 61.99 62.07 21,963 -0.26(-0.42%)
Sep 19, 2013 63.18 63.19 62.08 62.33 40,283 -0.73(-1.16%)
Sep 18, 2013 62.20 63.12 61.76 63.06 25,058 +0.86(+1.38%)
Sep 17, 2013 62.45 62.71 61.91 62.20 67,120 -0.53(-0.84%)
Sep 16, 2013 62.82 62.95 62.54 62.73 21,134 +0.72(+1.16%)
Sep 13, 2013 61.78 62.06 61.69 62.01 28,681 +0.53(+0.86%)
Sep 12, 2013 61.44 61.67 61.31 61.48 21,436 +0.15(+0.24%)
Sep 11, 2013 60.90 61.33 60.86 61.33 18,217 +0.62(+1.02%)
Sep 10, 2013 60.65 61.04 60.55 60.71 37,593 +0.38(+0.63%)
Sep 09, 2013 60.00 60.40 59.91 60.33 32,278 -0.01(-0.02%)
Sep 06, 2013 60.13 60.43 59.57 60.34 86,458 +0.27(+0.45%)
Sep 05, 2013 59.92 60.19 59.68 60.07 36,985 -0.24(-0.40%)
Sep 04, 2013 59.43 60.36 59.43 60.31 33,783 +1.12(+1.89%)
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.