Smith & Nephew Snats ADR (NY: SNN )

33.92 USD -0.32 (-0.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 37.16 37.52 36.75 37.39 110,977 +0.42(+1.14%)
Nov 26, 2008 35.97 37.07 35.75 36.97 161,794 -1.12(-2.94%)
Nov 25, 2008 38.55 38.99 37.57 38.09 273,976 +0.72(+1.93%)
Nov 24, 2008 36.16 38.00 35.74 37.37 137,659 +1.96(+5.54%)
Nov 21, 2008 36.30 36.32 33.93 35.41 145,863 +1.26(+3.69%)
Nov 20, 2008 36.00 36.05 34.01 34.15 119,776 -2.24(-6.16%)
Nov 19, 2008 38.41 38.63 36.23 36.39 71,528 -1.39(-3.68%)
Nov 18, 2008 37.56 38.19 36.83 37.78 75,869 +0.13(+0.35%)
Nov 17, 2008 37.97 38.41 37.38 37.65 69,075 -0.10(-0.26%)
Nov 14, 2008 38.15 39.08 37.51 37.75 142,288 -1.98(-4.98%)
Nov 13, 2008 37.73 39.80 36.68 39.73 167,971 +3.78(+10.51%)
Nov 12, 2008 37.03 37.05 35.51 35.95 103,453 -2.60(-6.74%)
Nov 11, 2008 39.06 39.60 38.20 38.55 130,799 -1.67(-4.15%)
Nov 10, 2008 41.29 41.38 39.80 40.22 42,637 -0.06(-0.15%)
Nov 07, 2008 39.98 40.62 39.56 40.28 318,779 +0.58(+1.46%)
Nov 06, 2008 39.68 41.26 39.20 39.70 140,340 -3.81(-8.76%)
Nov 05, 2008 45.10 45.21 43.43 43.51 88,295 -3.58(-7.60%)
Nov 04, 2008 46.19 47.68 46.13 47.09 126,906 +1.89(+4.18%)
Nov 03, 2008 44.37 45.36 43.86 45.20 162,067 -0.97(-2.10%)
Oct 31, 2008 45.26 46.97 44.93 46.17 159,588 +0.75(+1.65%)
Oct 30, 2008 45.18 45.95 43.57 45.42 551,918 +1.62(+3.70%)
Oct 29, 2008 42.32 44.90 42.23 43.80 138,473 +2.51(+6.08%)
Oct 28, 2008 38.54 41.30 37.90 41.29 226,753 +4.57(+12.45%)
Oct 27, 2008 36.88 38.50 36.61 36.72 131,256 -2.51(-6.40%)
Oct 24, 2008 37.65 40.03 37.35 39.23 290,427 -1.74(-4.25%)
Oct 23, 2008 40.31 41.64 39.22 40.97 116,798 -0.86(-2.06%)
Oct 22, 2008 43.04 43.24 41.28 41.83 82,928 -3.79(-8.31%)
Oct 21, 2008 47.02 47.43 45.41 45.62 76,106 -2.60(-5.39%)
Oct 20, 2008 47.00 48.22 46.36 48.22 80,189 +2.09(+4.53%)
Oct 17, 2008 45.37 47.25 45.30 46.13 171,889 +1.63(+3.66%)
Oct 16, 2008 43.73 44.73 42.02 44.50 222,196 -0.09(-0.20%)
Oct 15, 2008 47.58 47.72 44.17 44.59 144,210 -2.86(-6.03%)
Oct 14, 2008 48.13 48.28 46.51 47.45 101,771 +0.55(+1.17%)
Oct 13, 2008 43.79 46.99 43.68 46.90 98,598 +4.90(+11.67%)
Oct 10, 2008 42.96 43.34 39.69 42.00 284,594 -1.73(-3.96%)
Oct 09, 2008 47.50 47.77 43.53 43.73 164,309 -2.48(-5.37%)
Oct 08, 2008 48.81 48.93 45.71 46.21 168,216 -0.79(-1.68%)
Oct 07, 2008 48.09 49.39 46.94 47.00 145,282 +1.63(+3.59%)
Oct 06, 2008 47.20 47.35 43.97 45.37 100,796 -2.51(-5.24%)
Oct 03, 2008 49.03 49.37 47.79 47.88 67,983 -1.55(-3.14%)
Oct 02, 2008 50.00 50.21 48.60 49.43 190,667 -2.11(-4.09%)
Oct 01, 2008 52.04 52.32 50.73 51.54 265,853 -1.55(-2.92%)
Sep 30, 2008 51.77 53.53 51.77 53.09 497,958 +1.54(+2.99%)
Sep 29, 2008 53.78 53.82 50.49 51.55 145,880 -4.57(-8.14%)
Sep 26, 2008 56.24 56.46 55.52 56.12 0 +0.35(+0.63%)
Sep 25, 2008 56.14 56.53 55.61 55.77 64,591 -0.33(-0.59%)
Sep 24, 2008 55.46 56.40 55.12 56.10 404,401 +2.50(+4.66%)
Sep 23, 2008 54.70 55.04 53.18 53.60 35,832 -1.41(-2.56%)
Sep 22, 2008 55.53 55.58 54.79 55.01 32,054 -0.15(-0.27%)
Sep 19, 2008 54.73 55.43 54.22 55.16 0 +0.25(+0.46%)
Sep 18, 2008 54.78 55.00 53.58 54.91 152,480 +0.04(+0.07%)
Sep 17, 2008 55.04 55.65 54.64 54.87 78,914 -0.29(-0.53%)
Sep 16, 2008 54.05 55.35 53.66 55.16 130,877 +0.08(+0.15%)
Sep 15, 2008 55.39 55.73 54.84 55.08 73,191 -0.89(-1.59%)
Sep 12, 2008 56.13 56.44 55.57 55.97 79,545 -1.09(-1.91%)
Sep 11, 2008 56.24 57.06 55.95 57.06 57,517 +1.26(+2.26%)
Sep 10, 2008 55.98 56.35 55.50 55.80 124,105 -0.96(-1.69%)
Sep 09, 2008 57.41 57.42 56.76 56.76 154,942 +0.73(+1.30%)
Sep 08, 2008 56.01 57.86 55.37 56.03 99,557 -0.02(-0.04%)
Sep 05, 2008 56.05 56.15 55.42 56.05 0 -0.50(-0.88%)
Sep 04, 2008 57.58 57.58 56.10 56.55 123,090 -1.06(-1.84%)
Sep 03, 2008 58.11 58.26 57.08 57.61 46,910 -0.76(-1.30%)
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.