Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith & Nephew Snats ADR (NY: SNN )

30.57 -0.38 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 9.065 9.080 9.065 9.080 4,528 +0.00(+0.00%)
Mar 28, 2002 9.065 9.080 9.065 9.080 4,528 +0.05(+0.60%)
Mar 27, 2002 9.042 9.042 9.026 9.026 46,583 -0.04(-0.49%)
Mar 26, 2002 9.060 9.073 8.977 9.071 73,110 -0.02(-0.24%)
Mar 25, 2002 9.116 9.116 9.093 9.093 9,704 -0.03(-0.29%)
Mar 22, 2002 9.312 9.326 9.119 9.119 97,049 -0.14(-1.50%)
Mar 21, 2002 9.297 9.304 9.243 9.258 32,996 -0.18(-1.95%)
Mar 20, 2002 9.467 9.467 9.439 9.442 25,232 +0.03(+0.28%)
Mar 19, 2002 9.413 9.420 9.413 9.416 7,763 +0.16(+1.75%)
Mar 18, 2002 9.192 9.258 9.185 9.253 72,463 +0.02(+0.25%)
Mar 15, 2002 9.150 9.230 9.150 9.230 29,114 +0.12(+1.31%)
Mar 14, 2002 9.104 9.111 9.082 9.111 14,233 +0.03(+0.34%)
Mar 13, 2002 9.104 9.104 9.046 9.080 9,704 -0.02(-0.25%)
Mar 12, 2002 9.173 9.173 9.104 9.104 56,288 -0.11(-1.17%)
Mar 11, 2002 9.204 9.235 9.190 9.212 258,799 +0.07(+0.79%)
Mar 08, 2002 9.335 9.335 9.139 9.139 120,341 +0.08(+0.90%)
Mar 07, 2002 9.049 9.057 9.049 9.057 8,410 -0.09(-0.93%)
Mar 06, 2002 9.142 9.142 9.134 9.142 12,292 +0.01(+0.10%)
Mar 05, 2002 9.139 9.139 9.133 9.133 7,116 -0.02(-0.27%)
Mar 04, 2002 9.090 9.158 9.090 9.158 29,761 -0.27(-2.87%)
Mar 01, 2002 9.420 9.428 9.413 9.428 42,701 +0.05(+0.53%)
Feb 28, 2002 9.505 9.510 9.379 9.379 195,393 -0.04(-0.44%)
Feb 27, 2002 9.397 9.490 9.397 9.420 194,099 +0.26(+2.78%)
Feb 26, 2002 9.182 9.182 9.165 9.165 13,586 -0.00(-0.03%)
Feb 25, 2002 9.181 9.181 9.165 9.168 14,233 +0.03(+0.29%)
Feb 22, 2002 9.042 9.155 9.042 9.142 54,347 +0.24(+2.66%)
Feb 21, 2002 8.918 8.926 8.898 8.906 14,880 -0.01(-0.14%)
Feb 20, 2002 8.949 8.957 8.918 8.918 40,760 +0.05(+0.52%)
Feb 19, 2002 8.887 8.887 8.787 8.872 67,934 -0.23(-2.55%)
Feb 18, 2002 9.011 9.104 9.011 9.104 68,581 +0.00(+0.00%)
Feb 15, 2002 9.011 9.104 9.011 9.104 68,581 -0.02(-0.17%)
Feb 14, 2002 9.119 9.133 9.119 9.119 34,937 -0.17(-1.85%)
Feb 13, 2002 9.312 9.320 9.291 9.291 12,292 -0.02(-0.23%)
Feb 12, 2002 9.351 9.351 9.312 9.312 22,644 +0.03(+0.33%)
Feb 11, 2002 9.289 9.304 9.281 9.281 14,233 -0.04(-0.46%)
Feb 08, 2002 9.274 9.325 9.274 9.325 575,182 +0.32(+3.57%)
Feb 07, 2002 9.034 9.034 8.995 9.003 62,111 +0.14(+1.53%)
Feb 06, 2002 8.810 8.867 8.810 8.867 40,113 +0.07(+0.83%)
Feb 05, 2002 8.810 8.810 8.771 8.794 16,174 -0.15(-1.73%)
Feb 04, 2002 8.964 8.964 8.949 8.949 15,527 +0.02(+0.17%)
Feb 01, 2002 8.906 8.934 8.906 8.934 40,760 +0.35(+4.03%)
Jan 31, 2002 8.569 8.592 8.563 8.587 15,527 +0.00(+0.02%)
Jan 30, 2002 8.532 8.586 8.519 8.586 12,939 +0.02(+0.27%)
Jan 29, 2002 8.594 8.606 8.563 8.563 18,762 -0.09(-1.09%)
Jan 28, 2002 8.671 8.671 8.649 8.657 13,586 -0.07(-0.76%)
Jan 25, 2002 8.686 8.723 8.686 8.723 7,116 -0.11(-1.24%)
Jan 24, 2002 8.879 8.879 8.833 8.833 20,703 -0.03(-0.35%)
Jan 23, 2002 8.864 8.864 8.849 8.864 22,644 -0.08(-0.86%)
Jan 22, 2002 8.964 8.964 8.912 8.941 23,291 -0.08(-0.89%)
Jan 21, 2002 9.088 9.088 9.011 9.022 32,996 +0.00(+0.00%)
Jan 18, 2002 9.088 9.088 9.011 9.022 32,996 -0.00(-0.05%)
Jan 17, 2002 9.065 9.065 8.972 9.026 45,936 +0.21(+2.38%)
Jan 16, 2002 8.655 8.816 8.655 8.816 43,995 +0.12(+1.40%)
Jan 15, 2002 8.717 8.725 8.686 8.694 36,878 -0.21(-2.34%)
Jan 14, 2002 8.903 8.910 8.887 8.903 13,586 -0.06(-0.69%)
Jan 11, 2002 8.918 8.964 8.918 8.964 10,351 +0.07(+0.83%)
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.