Smith & Nephew Snats ADR (NY: SNN )

32.85 USD -1.08 (-3.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 33.51 33.51 32.77 32.85 459,218 -1.08(-3.18%)
Nov 24, 2021 33.54 33.94 33.52 33.93 251,729 +0.34(+1.01%)
Nov 23, 2021 33.54 33.71 33.37 33.59 382,327 -0.36(-1.06%)
Nov 22, 2021 34.31 34.42 33.94 33.95 374,154 -0.68(-1.96%)
Nov 19, 2021 34.51 34.64 34.16 34.63 392,794 -0.11(-0.32%)
Nov 18, 2021 35.31 35.31 34.67 34.74 453,896 -0.58(-1.64%)
Nov 17, 2021 35.23 35.49 35.17 35.32 346,238 -0.20(-0.56%)
Nov 16, 2021 35.54 35.75 35.50 35.52 773,388 -0.35(-0.98%)
Nov 15, 2021 35.31 35.92 35.16 35.87 1,739,635 +0.28(+0.79%)
Nov 12, 2021 35.38 35.70 35.31 35.59 545,051 +0.63(+1.80%)
Nov 11, 2021 35.27 35.27 34.90 34.96 1,242,807 -0.79(-2.21%)
Nov 10, 2021 35.89 35.75 950,404 -0.34(-0.94%)
Nov 09, 2021 36.48 36.52 35.82 36.09 1,147,628 -0.57(-1.55%)
Nov 08, 2021 36.86 37.05 36.56 36.66 874,922 -0.49(-1.32%)
Nov 05, 2021 36.55 37.28 36.53 37.15 945,687 +1.41(+3.95%)
Nov 04, 2021 36.61 36.81 35.72 35.74 674,781 +0.13(+0.37%)
Nov 03, 2021 35.01 35.69 34.90 35.61 387,031 +0.89(+2.56%)
Nov 02, 2021 35.13 35.17 34.56 34.72 396,796 -0.49(-1.39%)
Nov 01, 2021 34.90 35.34 34.75 35.21 350,907 +0.46(+1.32%)
Oct 29, 2021 34.25 34.76 34.16 34.75 663,543 -0.68(-1.92%)
Oct 28, 2021 35.63 35.72 35.30 35.43 292,776 -0.08(-0.23%)
Oct 27, 2021 36.00 36.05 35.51 35.51 271,102 -0.54(-1.50%)
Oct 26, 2021 36.16 36.05 240,860 +0.31(+0.87%)
Oct 25, 2021 35.60 35.90 35.43 35.74 240,380 +0.07(+0.20%)
Oct 22, 2021 35.68 35.81 35.51 35.67 199,727 -0.01(-0.03%)
Oct 21, 2021 35.24 35.70 35.18 35.68 444,735 +0.01(+0.03%)
Oct 20, 2021 35.50 35.77 35.41 35.67 298,507 +0.17(+0.48%)
Oct 19, 2021 35.28 35.74 35.22 35.50 391,732 +0.76(+2.19%)
Oct 18, 2021 34.90 34.90 34.63 34.74 493,574 -0.65(-1.84%)
Oct 15, 2021 35.05 35.51 35.03 35.39 422,841 +0.50(+1.43%)
Oct 14, 2021 34.62 35.07 34.61 34.89 384,411 +0.43(+1.25%)
Oct 13, 2021 34.20 34.59 34.14 34.46 417,759 +0.53(+1.56%)
Oct 12, 2021 33.93 34.03 33.75 33.93 507,388 -0.13(-0.38%)
Oct 11, 2021 34.20 34.52 34.04 34.06 424,457 -0.14(-0.41%)
Oct 08, 2021 34.44 34.51 34.11 34.20 314,840 -0.04(-0.12%)
Oct 07, 2021 33.51 34.33 33.49 34.24 834,597 +0.13(+0.38%)
Oct 06, 2021 33.83 34.21 33.69 34.11 547,059 -0.64(-1.84%)
Oct 05, 2021 34.96 35.27 34.75 34.75 458,389 +0.07(+0.20%)
Oct 04, 2021 34.85 34.97 34.46 34.68 645,146 -0.49(-1.39%)
Oct 01, 2021 34.34 35.28 34.19 35.17 764,459 +0.83(+2.42%)
Sep 30, 2021 35.14 35.24 34.34 34.34 570,881 -0.85(-2.42%)
Sep 29, 2021 35.70 35.82 35.09 35.19 471,921 -0.74(-2.06%)
Sep 28, 2021 36.45 36.51 35.83 35.93 345,768 -0.66(-1.80%)
Sep 27, 2021 36.55 36.78 36.35 36.59 325,256 +0.07(+0.19%)
Sep 24, 2021 36.48 36.59 36.37 36.52 157,704 -0.38(-1.03%)
Sep 23, 2021 36.78 37.04 36.74 36.90 323,347 +0.58(+1.60%)
Sep 22, 2021 36.42 36.62 36.25 36.32 266,572 +0.21(+0.58%)
Sep 21, 2021 36.21 36.56 36.07 36.11 405,351 -0.13(-0.36%)
Sep 20, 2021 36.18 36.36 35.84 36.24 251,431 -0.59(-1.60%)
Sep 17, 2021 37.02 37.11 36.55 36.83 341,249 -0.58(-1.55%)
Sep 16, 2021 37.21 37.48 37.06 37.41 369,421 +0.83(+2.27%)
Sep 15, 2021 36.44 36.70 36.35 36.58 596,791 -0.28(-0.76%)
Sep 14, 2021 36.94 37.18 36.45 36.86 913,305 -0.28(-0.75%)
Sep 13, 2021 37.42 37.42 37.03 37.14 278,607 +0.01(+0.03%)
Sep 10, 2021 37.50 37.68 37.09 37.13 344,276 -0.24(-0.64%)
Sep 09, 2021 37.53 37.91 37.25 37.37 792,900 -0.58(-1.53%)
Sep 08, 2021 37.80 37.98 37.55 37.95 298,496 -0.10(-0.26%)
Sep 07, 2021 38.35 38.44 38.04 38.05 522,708 -0.72(-1.86%)
Sep 03, 2021 38.84 38.87 38.68 38.77 160,399 -0.11(-0.28%)
Sep 02, 2021 38.73 39.00 38.66 38.88 229,653 -0.21(-0.54%)
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.