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

Smith & Nephew Snats ADR (NY: SNN )

30.59 -0.07 (-0.23%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 24, 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 (%)
Apr 30, 2002 8.926 8.964 8.864 8.867 123,576 -0.23(-2.50%)
Apr 29, 2002 9.096 9.096 9.093 9.094 5,175 -0.06(-0.61%)
Apr 26, 2002 9.158 9.158 9.150 9.150 14,233 +0.22(+2.42%)
Apr 25, 2002 8.906 8.949 8.906 8.934 4,528 +0.11(+1.23%)
Apr 24, 2002 8.856 8.856 8.811 8.825 60,170 +0.02(+0.18%)
Apr 23, 2002 8.679 8.822 8.679 8.810 225,155 +0.09(+1.06%)
Apr 22, 2002 8.655 8.717 8.655 8.717 113,871 +0.11(+1.33%)
Apr 19, 2002 8.609 8.626 8.584 8.603 18,115 -0.08(-0.87%)
Apr 18, 2002 8.702 8.702 8.655 8.679 31,055 -0.12(-1.37%)
Apr 17, 2002 8.810 8.810 8.794 8.799 20,056 -0.19(-2.10%)
Apr 16, 2002 8.995 8.995 8.988 8.988 6,469 -0.09(-1.02%)
Apr 15, 2002 9.128 9.128 9.051 9.080 22,644 +0.01(+0.09%)
Apr 12, 2002 9.073 9.111 9.057 9.073 62,758 -0.01(-0.09%)
Apr 11, 2002 9.158 9.158 9.005 9.080 108,695 -0.10(-1.09%)
Apr 10, 2002 9.173 9.184 9.165 9.181 15,527 +0.08(+0.90%)
Apr 09, 2002 9.096 9.099 9.096 9.099 1,293 +0.05(+0.58%)
Apr 08, 2002 9.057 9.057 9.042 9.046 6,469 -0.13(-1.46%)
Apr 05, 2002 9.165 9.181 9.165 9.181 3,234 -0.01(-0.12%)
Apr 04, 2002 9.190 9.192 9.165 9.192 37,525 -0.00(-0.05%)
Apr 03, 2002 9.096 9.196 9.096 9.196 179,865 +0.12(+1.36%)
Apr 02, 2002 9.158 9.162 9.073 9.073 82,168 -0.01(-0.09%)
Apr 01, 2002 9.073 9.080 9.071 9.080 12,292 +0.00(+0.00%)
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%)
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.