Smith & Nephew Snats ADR (NY: SNN )

33.34 USD +0.12 (+0.36%)
Streaming Delayed Price Updated: 2:36 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 58.93 58.93 58.90 58.90 200 +0.95(+1.64%)
Nov 27, 2002 58.14 58.20 57.88 57.95 2,000 -0.35(-0.60%)
Nov 26, 2002 58.40 58.40 58.30 58.30 1,300 +0.14(+0.24%)
Nov 25, 2002 59.00 59.00 58.09 58.16 5,400 -2.87(-4.70%)
Nov 22, 2002 61.00 61.30 60.90 61.03 7,000 +0.03(+0.05%)
Nov 21, 2002 60.90 61.04 60.70 61.00 9,000 +2.05(+3.48%)
Nov 20, 2002 58.95 59.00 58.82 58.95 500 -0.85(-1.42%)
Nov 19, 2002 59.55 59.85 59.46 59.80 2,900 +2.10(+3.64%)
Nov 18, 2002 58.15 58.19 57.70 57.70 27,000 -1.50(-2.53%)
Nov 15, 2002 58.90 59.20 58.90 59.20 800 -0.09(-0.15%)
Nov 14, 2002 59.45 59.98 59.25 59.29 5,200 +0.96(+1.65%)
Nov 13, 2002 58.65 58.65 58.33 58.33 27,300 +0.98(+1.71%)
Nov 12, 2002 56.65 57.35 56.50 57.35 4,600 +0.50(+0.88%)
Nov 11, 2002 56.92 57.15 56.80 56.85 2,000 -0.45(-0.79%)
Nov 08, 2002 57.40 57.40 57.25 57.30 9,200 -0.15(-0.26%)
Nov 07, 2002 57.96 58.23 57.30 57.45 3,400 -0.34(-0.59%)
Nov 06, 2002 57.04 57.79 56.75 57.79 8,500 -0.51(-0.87%)
Nov 05, 2002 58.00 58.60 58.00 58.30 11,200 -0.65(-1.10%)
Nov 04, 2002 58.90 58.95 58.68 58.95 27,700 -0.65(-1.09%)
Nov 01, 2002 58.30 59.99 58.30 59.60 25,400 -1.20(-1.97%)
Oct 31, 2002 60.55 60.90 59.80 60.80 14,700 -0.34(-0.56%)
Oct 30, 2002 60.00 61.30 60.00 61.14 13,900 -0.73(-1.18%)
Oct 29, 2002 61.20 61.90 61.20 61.87 5,300 -0.73(-1.17%)
Oct 28, 2002 61.65 62.65 61.65 62.60 4,500 +1.74(+2.86%)
Oct 25, 2002 60.80 60.87 60.80 60.86 1,200 +0.26(+0.43%)
Oct 24, 2002 61.40 61.40 60.60 60.60 5,600 -0.65(-1.06%)
Oct 23, 2002 61.04 61.50 61.04 61.25 10,000 -0.60(-0.97%)
Oct 22, 2002 61.95 62.30 61.50 61.85 4,800 +1.60(+2.66%)
Oct 21, 2002 59.60 61.40 59.50 60.25 21,200 -1.50(-2.43%)
Oct 18, 2002 59.74 62.25 58.85 61.75 71,700 -0.30(-0.48%)
Oct 17, 2002 61.40 62.10 61.40 62.05 1,400 +1.05(+1.72%)
Oct 16, 2002 60.65 61.30 60.52 61.00 33,200 -0.45(-0.73%)
Oct 15, 2002 61.45 61.45 61.45 61.45 0 +0.00(+0.00%)
Oct 14, 2002 61.60 61.60 61.30 61.45 3,400 -1.66(-2.63%)
Oct 11, 2002 61.40 63.15 61.09 63.11 9,100 +2.31(+3.80%)
Oct 10, 2002 59.91 60.80 59.90 60.80 3,500 +0.57(+0.95%)
Oct 09, 2002 59.40 60.23 59.40 60.23 2,000 +1.53(+2.61%)
Oct 08, 2002 59.92 59.92 58.70 58.70 4,500 -1.20(-2.00%)
Oct 07, 2002 60.40 60.45 59.85 59.90 6,700 -2.20(-3.54%)
Oct 04, 2002 62.90 62.90 62.10 62.10 2,800 -1.81(-2.83%)
Oct 03, 2002 63.20 64.60 63.20 63.91 8,000 +2.38(+3.87%)
Oct 02, 2002 61.11 61.54 61.11 61.53 2,400 +1.43(+2.38%)
Oct 01, 2002 60.25 60.34 60.10 60.10 6,000 -0.26(-0.43%)
Sep 30, 2002 58.62 60.49 58.55 60.36 7,900 +0.21(+0.35%)
Sep 27, 2002 58.00 60.78 58.00 60.15 28,900 +2.15(+3.71%)
Sep 26, 2002 57.55 58.10 57.55 58.00 11,300 +1.10(+1.93%)
Sep 25, 2002 57.91 57.91 56.90 56.90 32,100 -1.01(-1.74%)
Sep 24, 2002 58.40 58.44 57.90 57.91 6,600 -1.15(-1.95%)
Sep 23, 2002 58.85 59.06 58.85 59.06 1,400 -0.74(-1.24%)
Sep 20, 2002 59.25 59.80 59.20 59.80 6,000 +0.30(+0.50%)
Sep 19, 2002 59.25 59.60 59.25 59.50 2,500 +0.40(+0.68%)
Sep 18, 2002 59.17 59.17 58.98 59.10 1,300 -0.20(-0.34%)
Sep 17, 2002 59.50 59.55 59.30 59.30 1,100 +1.15(+1.98%)
Sep 16, 2002 57.40 58.15 57.40 58.15 4,700 -0.55(-0.94%)
Sep 13, 2002 59.00 59.00 58.70 58.70 1,900 -0.30(-0.51%)
Sep 12, 2002 59.95 59.95 59.00 59.00 5,200 -0.60(-1.01%)
Sep 11, 2002 59.50 59.60 59.50 59.60 1,200 +1.10(+1.88%)
Sep 10, 2002 58.50 58.62 58.40 58.50 3,400 +1.43(+2.51%)
Sep 09, 2002 57.00 57.40 56.80 57.07 5,100 -1.47(-2.51%)
Sep 06, 2002 59.50 59.50 58.54 58.54 5,500 +2.04(+3.61%)
Sep 05, 2002 57.20 57.20 56.30 56.50 4,300 -1.40(-2.42%)
Sep 04, 2002 56.65 57.90 56.65 57.90 2,300 +1.25(+2.21%)
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.