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 (%)
Jul 30, 2021 40.65 41.21 40.65 40.93 846,694 -0.13(-0.32%)
Jul 29, 2021 41.19 41.33 40.59 41.06 1,962,916 -2.64(-6.04%)
Jul 28, 2021 43.09 44.20 42.99 43.70 753,654 +1.00(+2.34%)
Jul 27, 2021 42.21 42.70 42.12 42.70 374,683 +0.67(+1.59%)
Jul 26, 2021 42.38 42.38 41.99 42.03 382,118 -0.87(-2.03%)
Jul 23, 2021 42.51 43.06 42.47 42.90 331,840 +0.20(+0.47%)
Jul 22, 2021 42.80 42.81 42.47 42.70 460,801 +0.07(+0.16%)
Jul 21, 2021 42.25 42.67 41.91 42.63 526,482 +1.47(+3.57%)
Jul 20, 2021 40.33 41.19 40.27 41.16 596,489 +0.79(+1.96%)
Jul 19, 2021 40.27 40.60 39.98 40.37 582,101 -1.31(-3.14%)
Jul 16, 2021 41.70 41.81 41.49 41.68 455,893 -0.22(-0.53%)
Jul 15, 2021 42.24 42.29 41.81 41.90 342,829 -0.72(-1.69%)
Jul 14, 2021 43.11 43.14 42.61 42.62 225,606 -0.66(-1.52%)
Jul 13, 2021 43.48 43.65 43.27 43.28 345,279 -0.26(-0.60%)
Jul 12, 2021 43.31 43.60 43.23 43.54 390,666 -0.01(-0.02%)
Jul 09, 2021 43.33 43.62 43.30 43.55 301,831 +0.05(+0.11%)
Jul 08, 2021 43.18 43.51 43.05 43.50 323,803 -0.66(-1.49%)
Jul 07, 2021 43.78 44.22 43.69 44.16 211,426 +0.22(+0.50%)
Jul 06, 2021 44.00 44.03 43.67 43.94 158,931 -0.23(-0.52%)
Jul 02, 2021 43.89 44.27 43.76 44.17 153,787 +0.30(+0.68%)
Jul 01, 2021 43.54 43.90 43.54 43.87 242,034 +0.43(+0.99%)
Jun 30, 2021 43.40 43.58 43.14 43.44 289,276 +0.24(+0.56%)
Jun 29, 2021 43.25 43.36 43.14 43.20 278,449 -0.13(-0.30%)
Jun 28, 2021 43.25 43.46 43.19 43.33 377,965 -0.47(-1.07%)
Jun 25, 2021 43.60 43.81 43.53 43.80 257,107 +0.32(+0.74%)
Jun 24, 2021 43.53 43.67 43.27 43.48 220,266 +0.34(+0.79%)
Jun 23, 2021 43.50 43.57 43.01 43.14 492,032 -0.11(-0.25%)
Jun 22, 2021 43.12 43.37 42.94 43.25 289,666 +0.14(+0.32%)
Jun 21, 2021 42.35 43.26 42.07 43.11 395,306 +0.97(+2.30%)
Jun 18, 2021 42.59 42.69 42.12 42.14 585,190 -1.34(-3.08%)
Jun 17, 2021 42.81 43.54 42.79 43.48 265,559 +0.08(+0.18%)
Jun 16, 2021 43.71 43.90 43.29 43.40 229,092 -0.42(-0.96%)
Jun 15, 2021 43.84 44.03 43.68 43.82 216,515 -0.19(-0.43%)
Jun 14, 2021 43.71 44.01 43.55 44.01 241,060 +0.14(+0.32%)
Jun 11, 2021 43.60 43.90 43.45 43.87 352,926 -0.07(-0.16%)
Jun 10, 2021 43.40 43.94 43.29 43.94 970,285 +1.44(+3.39%)
Jun 09, 2021 42.52 42.85 42.29 42.50 3,362,857 +0.72(+1.72%)
Jun 08, 2021 42.18 42.20 41.54 41.78 888,157 +0.31(+0.75%)
Jun 07, 2021 42.59 42.74 41.30 41.47 2,083,402 -0.96(-2.26%)
Jun 04, 2021 42.50 42.58 42.31 42.43 914,649 +0.05(+0.12%)
Jun 03, 2021 42.60 42.67 42.12 42.38 1,448,609 -0.72(-1.67%)
Jun 02, 2021 43.31 43.39 43.00 43.10 851,201 -0.09(-0.21%)
Jun 01, 2021 43.92 43.93 43.11 43.19 840,026 -0.33(-0.76%)
May 28, 2021 43.66 43.97 43.48 43.52 475,148 +0.29(+0.67%)
May 27, 2021 43.80 43.85 43.23 43.23 691,259 -0.71(-1.62%)
May 26, 2021 44.30 44.47 43.84 43.94 726,581 +0.08(+0.18%)
May 25, 2021 43.93 44.03 43.69 43.86 894,137 -0.02(-0.05%)
May 24, 2021 44.13 44.32 43.88 43.88 795,187 +0.11(+0.25%)
May 21, 2021 44.03 44.25 43.46 43.77 782,679 -0.04(-0.09%)
May 20, 2021 43.39 43.93 43.37 43.81 478,786 +0.84(+1.95%)
May 19, 2021 42.85 43.01 42.49 42.97 587,093 +0.08(+0.19%)
May 18, 2021 43.28 43.28 42.87 42.89 670,140 +0.26(+0.61%)
May 17, 2021 43.00 43.04 42.55 42.63 799,488 -0.35(-0.81%)
May 14, 2021 42.50 43.08 42.49 42.98 474,929 +0.57(+1.34%)
May 13, 2021 42.13 42.52 42.03 42.41 722,671 +0.57(+1.36%)
May 12, 2021 42.90 42.94 41.79 41.84 1,095,623 -1.00(-2.33%)
May 11, 2021 42.86 43.20 42.72 42.84 703,381 -0.64(-1.47%)
May 10, 2021 43.99 44.04 43.43 43.48 518,547 -0.51(-1.16%)
May 07, 2021 43.81 44.43 43.81 43.99 990,378 +0.40(+0.92%)
May 06, 2021 43.19 43.64 43.10 43.59 663,916 +0.59(+1.37%)
May 05, 2021 43.03 43.16 42.64 43.00 908,175 +0.74(+1.75%)
May 04, 2021 43.31 43.40 42.08 42.26 1,262,489 -1.24(-2.85%)
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.