Smith & Nephew Snats ADR (NY: SNN )

33.84 USD -1.03 (-2.95%)
Streaming Delayed Price Updated: 3:36 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.77 34.06 33.68 33.90 404,259 +0.13(+0.38%)
Nov 27, 2015 33.91 33.98 33.76 33.77 92,171 -0.12(-0.35%)
Nov 25, 2015 33.91 33.89 33.89 33.89 230,400 +0.33(+0.98%)
Nov 24, 2015 33.21 33.62 33.20 33.56 243,661 -0.13(-0.39%)
Nov 23, 2015 33.83 34.06 33.62 33.69 153,858 -0.14(-0.41%)
Nov 20, 2015 34.14 34.29 33.80 33.83 275,186 -0.55(-1.60%)
Nov 19, 2015 34.42 34.56 34.31 34.38 412,005 +0.32(+0.94%)
Nov 18, 2015 33.73 34.08 33.59 34.06 398,664 +0.49(+1.46%)
Nov 17, 2015 33.41 33.65 33.32 33.57 538,086 +0.51(+1.54%)
Nov 16, 2015 32.58 33.06 32.58 33.06 177,744 +0.32(+0.98%)
Nov 13, 2015 32.72 32.91 32.70 32.74 193,561 -0.11(-0.33%)
Nov 12, 2015 33.15 33.24 32.85 32.85 158,730 -0.58(-1.73%)
Nov 11, 2015 33.32 33.63 33.26 33.43 214,541 +0.28(+0.84%)
Nov 10, 2015 33.10 33.18 32.96 33.15 228,956 -0.08(-0.24%)
Nov 09, 2015 33.08 33.32 33.05 33.23 567,890 -0.52(-1.54%)
Nov 06, 2015 33.87 33.89 33.48 33.75 265,043 +0.02(+0.06%)
Nov 05, 2015 33.95 34.03 33.63 33.73 305,250 -0.38(-1.11%)
Nov 04, 2015 34.57 34.57 33.97 34.11 280,237 -0.16(-0.47%)
Nov 03, 2015 34.08 34.33 33.95 34.27 268,909 -0.11(-0.32%)
Nov 02, 2015 34.26 34.42 34.08 34.38 291,698 +0.26(+0.76%)
Oct 30, 2015 33.84 34.43 33.75 34.12 489,761 +0.55(+1.64%)
Oct 29, 2015 33.35 33.66 33.19 33.57 672,617 -1.78(-5.04%)
Oct 28, 2015 35.12 35.42 34.98 35.35 325,148 +0.47(+1.35%)
Oct 27, 2015 35.40 35.43 34.84 34.88 378,163 -0.61(-1.72%)
Oct 26, 2015 35.46 35.60 35.32 35.49 242,496 +0.30(+0.85%)
Oct 23, 2015 35.14 35.37 35.06 35.19 320,692 +0.10(+0.28%)
Oct 22, 2015 34.99 35.24 34.79 35.09 259,323 -0.09(-0.26%)
Oct 21, 2015 35.57 35.60 35.07 35.18 221,429 -0.34(-0.96%)
Oct 20, 2015 35.60 35.73 35.48 35.52 139,480 -0.24(-0.67%)
Oct 19, 2015 35.59 35.85 35.55 35.76 108,115 -0.02(-0.06%)
Oct 16, 2015 35.38 35.81 35.38 35.78 302,936 +0.37(+1.04%)
Oct 15, 2015 34.94 35.41 34.89 35.41 179,129 +0.69(+1.99%)
Oct 14, 2015 34.67 34.96 34.67 34.72 232,523 +0.42(+1.22%)
Oct 13, 2015 34.29 34.75 34.25 34.30 154,582 -0.44(-1.27%)
Oct 12, 2015 34.38 34.76 34.35 34.74 332,614 +0.07(+0.20%)
Oct 09, 2015 34.69 34.80 34.51 34.67 441,574 -0.43(-1.23%)
Oct 08, 2015 34.49 35.11 34.43 35.10 179,589 +0.58(+1.68%)
Oct 07, 2015 34.49 34.69 34.15 34.52 393,994 -0.77(-2.18%)
Oct 06, 2015 35.61 35.76 35.27 35.29 334,252 -0.52(-1.45%)
Oct 05, 2015 35.59 35.81 35.52 35.81 201,150 +0.53(+1.50%)
Oct 02, 2015 34.72 35.30 34.28 35.28 288,672 +0.26(+0.74%)
Oct 01, 2015 35.12 35.20 34.68 35.02 252,853 +0.02(+0.06%)
Sep 30, 2015 35.03 35.18 34.68 35.00 338,016 +0.87(+2.55%)
Sep 29, 2015 34.04 34.30 33.91 34.13 332,786 -0.29(-0.84%)
Sep 28, 2015 35.44 35.44 34.28 34.42 411,767 -0.99(-2.80%)
Sep 25, 2015 35.97 36.09 35.23 35.41 232,358 -0.36(-1.01%)
Sep 24, 2015 35.64 35.90 35.38 35.77 224,677 -0.06(-0.17%)
Sep 23, 2015 35.87 36.06 35.66 35.83 259,685 +0.08(+0.22%)
Sep 22, 2015 36.02 36.06 35.56 35.75 317,956 -0.41(-1.13%)
Sep 21, 2015 36.20 36.73 35.87 36.16 707,129 +0.51(+1.43%)
Sep 18, 2015 35.79 36.06 35.56 35.65 374,530 -0.48(-1.33%)
Sep 17, 2015 36.11 36.44 35.68 36.13 987,466 -0.19(-0.52%)
Sep 16, 2015 36.16 36.35 36.03 36.32 206,697 +0.72(+2.02%)
Sep 15, 2015 35.67 35.82 35.52 35.60 552,956 -0.10(-0.28%)
Sep 14, 2015 35.70 35.73 35.49 35.70 240,397 -0.45(-1.24%)
Sep 11, 2015 35.86 36.22 35.75 36.15 228,863 -0.15(-0.41%)
Sep 10, 2015 36.14 36.50 36.01 36.30 265,239 +0.27(+0.75%)
Sep 09, 2015 36.61 36.74 35.97 36.03 193,779 -0.22(-0.61%)
Sep 08, 2015 36.24 36.27 35.89 36.25 256,035 +1.21(+3.45%)
Sep 04, 2015 35.08 35.04 35.04 35.04 213,200 -0.41(-1.16%)
Sep 03, 2015 35.71 35.77 35.38 35.45 246,893 +0.15(+0.42%)
Sep 02, 2015 35.39 35.51 34.77 35.30 508,304 +0.67(+1.93%)
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.