Skip to main content

Smith & Nephew Snats ADR (NY: SNN )

25.09 -3.76 (-13.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 34.56 34.80 34.45 34.47 381,474 +0.03(+0.08%)
Mar 30, 2021 34.33 34.54 34.26 34.44 297,230 -0.01(-0.03%)
Mar 29, 2021 34.49 34.69 34.40 34.45 572,842 +0.17(+0.50%)
Mar 26, 2021 34.18 34.32 33.92 34.28 579,192 +0.17(+0.51%)
Mar 25, 2021 33.91 34.16 33.77 34.11 742,179 +0.68(+2.04%)
Mar 24, 2021 33.88 33.89 33.43 33.43 465,316 -0.22(-0.65%)
Mar 23, 2021 34.29 34.37 33.63 33.64 608,914 -0.69(-2.01%)
Mar 22, 2021 34.53 34.73 34.33 34.34 412,917 -0.14(-0.40%)
Mar 19, 2021 34.74 34.82 34.37 34.47 546,099 -0.49(-1.40%)
Mar 18, 2021 35.40 35.54 34.87 34.96 329,027 -0.50(-1.41%)
Mar 17, 2021 35.82 35.86 35.38 35.46 268,230 -0.19(-0.54%)
Mar 16, 2021 35.64 35.82 35.59 35.65 415,045 +0.22(+0.62%)
Mar 15, 2021 35.69 35.79 35.44 35.44 385,550 -0.35(-0.97%)
Mar 12, 2021 35.51 35.85 35.43 35.78 1,249,420 +0.15(+0.43%)
Mar 11, 2021 35.49 35.77 35.38 35.63 596,912 +0.43(+1.21%)
Mar 10, 2021 35.33 35.39 35.00 35.20 433,389 +0.43(+1.23%)
Mar 09, 2021 35.18 35.31 34.72 34.77 704,724 +0.26(+0.76%)
Mar 08, 2021 34.52 34.84 34.37 34.51 540,987 -0.54(-1.53%)
Mar 05, 2021 34.79 35.04 34.22 35.04 400,751 +0.45(+1.29%)
Mar 04, 2021 34.73 35.01 34.13 34.60 403,259 -0.24(-0.68%)
Mar 03, 2021 34.98 35.10 34.53 34.84 365,072 -0.91(-2.54%)
Mar 02, 2021 35.74 35.91 35.33 35.74 375,927 +0.17(+0.49%)
Mar 01, 2021 35.68 35.83 35.41 35.57 262,450 +0.24(+0.67%)
Feb 26, 2021 35.78 35.85 35.34 35.34 992,257 -0.72(-1.99%)
Feb 25, 2021 36.74 36.84 35.84 36.05 992,337 -1.06(-2.87%)
Feb 24, 2021 36.89 37.17 36.79 37.12 509,089 +0.21(+0.57%)
Feb 23, 2021 36.57 37.06 36.19 36.91 673,151 +0.49(+1.35%)
Feb 22, 2021 36.45 36.62 36.16 36.42 433,412 -1.08(-2.89%)
Feb 19, 2021 38.19 38.22 37.47 37.50 352,045 -0.25(-0.65%)
Feb 18, 2021 38.34 38.53 37.45 37.75 648,421 -2.25(-5.62%)
Feb 17, 2021 40.02 40.07 39.53 39.99 285,450 -0.26(-0.66%)
Feb 16, 2021 40.77 40.77 40.19 40.26 441,537 +0.20(+0.50%)
Feb 12, 2021 39.61 40.07 39.55 40.06 342,150 +0.56(+1.43%)
Feb 11, 2021 39.78 39.89 39.23 39.49 200,516 +0.10(+0.25%)
Feb 10, 2021 39.48 39.67 39.16 39.39 265,906 +0.15(+0.39%)
Feb 09, 2021 38.90 39.47 38.86 39.24 401,414 +0.03(+0.07%)
Feb 08, 2021 39.09 39.66 38.74 39.21 642,228 +0.22(+0.56%)
Feb 05, 2021 39.22 39.37 38.90 38.99 271,125 -0.56(-1.43%)
Feb 04, 2021 38.92 39.60 38.83 39.56 339,392 +0.52(+1.33%)
Feb 03, 2021 39.27 39.34 38.67 39.04 274,231 -0.20(-0.51%)
Feb 02, 2021 39.21 39.51 39.11 39.24 413,007 +0.08(+0.21%)
Feb 01, 2021 39.00 39.31 38.83 39.16 263,987 +0.72(+1.87%)
Jan 29, 2021 38.80 39.29 38.26 38.44 286,737 -0.80(-2.04%)
Jan 28, 2021 38.97 39.74 38.97 39.24 496,222 -0.48(-1.21%)
Jan 27, 2021 40.25 40.57 39.68 39.72 527,527 -1.74(-4.19%)
Jan 26, 2021 40.90 41.48 40.77 41.46 249,749 +0.89(+2.20%)
Jan 25, 2021 40.38 40.59 40.02 40.57 345,233 -0.68(-1.65%)
Jan 22, 2021 41.53 41.54 41.07 41.25 377,882 +0.42(+1.02%)
Jan 21, 2021 41.39 41.39 40.55 40.83 305,222 -0.90(-2.16%)
Jan 20, 2021 41.69 41.93 41.27 41.73 498,302 +0.99(+2.43%)
Jan 19, 2021 40.49 40.97 40.27 40.74 550,993 +1.69(+4.33%)
Jan 15, 2021 39.35 39.55 38.99 39.05 350,836 -0.88(-2.21%)
Jan 14, 2021 39.62 40.21 39.54 39.93 307,030 +0.63(+1.60%)
Jan 13, 2021 38.94 39.54 38.93 39.30 324,200 +0.69(+1.79%)
Jan 12, 2021 38.77 38.86 38.14 38.61 647,609 -0.63(-1.60%)
Jan 11, 2021 39.12 39.35 38.75 39.24 513,963 -1.27(-3.14%)
Jan 08, 2021 39.79 40.53 39.79 40.51 294,763 +0.57(+1.43%)
Jan 07, 2021 39.81 40.22 39.66 39.94 430,920 -0.65(-1.59%)
Jan 06, 2021 39.51 41.79 39.51 40.58 534,453 +1.24(+3.14%)
Jan 05, 2021 38.92 39.56 38.79 39.35 350,838 +0.26(+0.67%)
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.