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 (%)
Jan 21, 2022 34.06 34.15 33.71 33.92 499,851 -0.32(-0.93%)
Jan 20, 2022 34.59 34.97 34.21 34.24 516,852 -0.01(-0.03%)
Jan 19, 2022 34.63 34.92 34.17 34.25 654,886 +0.49(+1.45%)
Jan 18, 2022 33.81 34.10 33.66 33.76 727,208 -1.11(-3.18%)
Jan 14, 2022 34.87 0 +0.01(+0.03%)
Jan 13, 2022 34.96 35.22 34.78 34.86 773,214 -0.10(-0.29%)
Jan 12, 2022 36.08 36.13 34.75 34.96 921,654 -1.42(-3.90%)
Jan 11, 2022 36.52 36.68 36.30 36.38 670,384 +0.19(+0.53%)
Jan 10, 2022 35.47 36.36 35.33 36.19 1,332,134 +0.88(+2.49%)
Jan 07, 2022 35.09 35.49 35.06 35.31 404,337 +0.11(+0.31%)
Jan 06, 2022 34.99 35.52 34.89 35.20 388,441 -0.18(-0.51%)
Jan 05, 2022 35.39 35.97 35.38 35.38 672,537 +0.00(+0.00%)
Jan 04, 2022 35.34 35.58 35.22 35.38 564,845 +0.26(+0.74%)
Jan 03, 2022 34.64 35.12 34.34 35.12 534,012 +0.50(+1.44%)
Dec 31, 2021 34.63 34.81 34.58 34.62 302,120 -0.03(-0.09%)
Dec 30, 2021 34.81 34.97 34.62 34.65 535,271 +0.01(+0.03%)
Dec 29, 2021 35.00 35.00 34.52 34.64 632,066 +0.18(+0.52%)
Dec 28, 2021 34.49 34.68 34.07 34.46 300,071 -0.12(-0.35%)
Dec 27, 2021 34.05 34.62 33.87 34.58 338,314 +0.54(+1.59%)
Dec 23, 2021 34.13 34.28 33.95 34.04 820,680 +0.20(+0.59%)
Dec 22, 2021 33.78 33.92 33.65 33.84 775,965 +0.53(+1.59%)
Dec 21, 2021 32.74 33.36 32.72 33.31 472,800 +1.21(+3.77%)
Dec 20, 2021 32.27 32.31 31.82 32.10 615,422 -0.55(-1.68%)
Dec 17, 2021 32.65 33.01 32.52 32.65 678,991 +0.29(+0.90%)
Dec 16, 2021 32.58 32.92 32.19 32.36 654,400 +0.35(+1.09%)
Dec 15, 2021 32.15 32.19 31.55 32.01 749,302 +0.03(+0.09%)
Dec 14, 2021 32.17 32.38 31.87 31.98 733,455 -0.06(-0.19%)
Dec 13, 2021 32.33 32.41 32.01 32.04 449,794 -0.55(-1.69%)
Dec 10, 2021 32.66 32.90 32.39 32.59 588,627 -0.12(-0.37%)
Dec 09, 2021 32.81 32.88 32.44 32.71 1,249,778 -0.50(-1.51%)
Dec 08, 2021 33.37 33.41 33.16 33.21 418,185 -0.57(-1.69%)
Dec 07, 2021 33.72 34.04 33.72 33.78 1,356,631 +0.49(+1.47%)
Dec 06, 2021 33.11 33.69 33.03 33.29 1,202,563 +0.84(+2.59%)
Dec 03, 2021 32.95 32.96 32.26 32.45 1,489,602 -0.65(-1.96%)
Dec 02, 2021 32.81 33.24 32.78 33.10 1,348,842 +0.89(+2.76%)
Dec 01, 2021 32.77 33.07 32.21 32.21 1,047,544 +0.06(+0.19%)
Nov 30, 2021 32.60 32.76 32.56 32.15 656,547 -0.77(-2.34%)
Nov 29, 2021 33.37 33.41 32.89 32.92 484,880 +0.07(+0.21%)
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 34.57 34.72 396,796 -0.49(-1.39%)
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.