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: 7:00 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 (%)
Aug 29, 2003 10.05 10.05 10.01 10.04 251,035 +0.11(+1.10%)
Aug 28, 2003 9.876 9.986 9.861 9.932 246,506 +0.18(+1.85%)
Aug 27, 2003 9.675 9.751 9.675 9.751 155,279 +0.17(+1.76%)
Aug 26, 2003 9.641 9.645 9.544 9.583 68,581 -0.08(-0.83%)
Aug 25, 2003 9.699 9.768 9.629 9.663 216,744 -0.03(-0.27%)
Aug 22, 2003 9.745 9.745 9.689 9.689 34,290 -0.00(-0.02%)
Aug 21, 2003 9.737 9.771 9.691 9.691 67,287 -0.21(-2.12%)
Aug 20, 2003 9.807 9.907 9.807 9.901 84,756 -0.13(-1.29%)
Aug 19, 2003 10.00 10.05 9.940 10.03 83,462 -0.11(-1.07%)
Aug 18, 2003 10.12 10.16 10.11 10.14 75,051 +0.13(+1.33%)
Aug 15, 2003 10.02 10.02 9.938 10.01 39,466 -0.03(-0.32%)
Aug 14, 2003 10.05 10.05 9.985 10.04 34,290 +0.04(+0.39%)
Aug 13, 2003 10.08 10.08 9.927 10.00 177,924 -0.32(-3.14%)
Aug 12, 2003 10.32 10.36 10.29 10.32 81,521 -0.07(-0.67%)
Aug 11, 2003 10.52 10.57 10.39 10.39 52,406 -0.01(-0.07%)
Aug 08, 2003 10.49 10.54 10.39 10.40 177,924 -0.01(-0.06%)
Aug 07, 2003 10.34 10.44 10.34 10.41 201,863 +0.48(+4.81%)
Aug 06, 2003 9.329 10.08 9.329 9.930 1,159,422 +0.60(+6.46%)
Aug 05, 2003 9.397 9.397 9.292 9.328 498,836 -0.09(-0.97%)
Aug 04, 2003 9.451 9.493 9.416 9.419 611,414 -0.10(-1.07%)
Aug 01, 2003 9.428 9.552 9.335 9.521 1,238,356 -0.06(-0.63%)
Jul 31, 2003 9.266 9.581 9.240 9.581 702,641 +0.11(+1.16%)
Jul 30, 2003 9.274 9.544 9.250 9.471 413,432 +0.33(+3.60%)
Jul 29, 2003 9.119 9.182 9.076 9.142 280,797 -0.06(-0.64%)
Jul 28, 2003 9.221 9.224 9.119 9.201 82,168 -0.03(-0.37%)
Jul 25, 2003 9.111 9.238 9.071 9.235 315,735 +0.10(+1.10%)
Jul 24, 2003 9.093 9.212 9.051 9.134 201,863 +0.04(+0.42%)
Jul 23, 2003 9.011 9.096 8.949 9.096 123,576 +0.10(+1.12%)
Jul 22, 2003 8.964 9.020 8.910 8.995 102,225 -0.03(-0.34%)
Jul 21, 2003 9.127 9.127 9.003 9.026 120,341 -0.11(-1.18%)
Jul 18, 2003 8.995 9.134 8.949 9.134 108,048 +0.17(+1.95%)
Jul 17, 2003 8.980 8.980 8.913 8.960 106,107 -0.07(-0.74%)
Jul 16, 2003 9.057 9.057 8.946 9.026 144,280 -0.09(-1.02%)
Jul 15, 2003 9.283 9.283 9.097 9.119 159,808 -0.18(-1.96%)
Jul 14, 2003 9.366 9.413 9.301 9.301 348,732 -0.04(-0.45%)
Jul 11, 2003 9.297 9.366 9.289 9.343 188,276 +0.08(+0.83%)
Jul 10, 2003 9.088 9.266 9.042 9.266 208,980 +0.23(+2.50%)
Jul 09, 2003 8.988 9.051 8.934 9.040 122,929 +0.15(+1.72%)
Jul 08, 2003 8.971 8.971 8.842 8.887 991,849 -0.15(-1.68%)
Jul 07, 2003 9.039 9.119 8.921 9.039 480,720 -0.20(-2.21%)
Jul 03, 2003 9.243 9.272 9.227 9.243 39,466 +0.05(+0.50%)
Jul 02, 2003 9.019 9.196 9.019 9.196 169,513 +0.07(+0.76%)
Jul 01, 2003 8.949 9.127 8.879 9.127 237,448 +0.16(+1.81%)
Jun 30, 2003 9.196 9.196 8.935 8.964 290,502 -0.22(-2.44%)
Jun 27, 2003 9.335 9.359 9.173 9.189 157,867 -0.27(-2.86%)
Jun 26, 2003 9.289 9.459 9.274 9.459 83,462 +0.13(+1.34%)
Jun 25, 2003 9.326 9.366 9.301 9.334 102,872 +0.03(+0.32%)
Jun 24, 2003 9.289 9.304 9.165 9.304 225,802 -0.07(-0.73%)
Jun 23, 2003 9.459 9.461 9.258 9.373 227,096 -0.16(-1.64%)
Jun 20, 2003 9.428 9.614 9.428 9.529 228,390 -0.32(-3.23%)
Jun 19, 2003 9.907 9.907 9.825 9.847 229,037 -0.14(-1.36%)
Jun 18, 2003 10.15 10.15 9.951 9.983 536,362 -0.13(-1.33%)
Jun 17, 2003 10.02 10.13 10.02 10.12 199,275 +0.27(+2.75%)
Jun 16, 2003 9.954 9.985 9.845 9.847 132,634 +0.09(+0.97%)
Jun 13, 2003 9.791 9.815 9.737 9.753 99,637 +0.04(+0.40%)
Jun 12, 2003 9.660 9.791 9.660 9.714 262,681 +0.21(+2.18%)
Jun 11, 2003 9.397 9.507 9.397 9.507 47,877 +0.03(+0.29%)
Jun 10, 2003 9.498 9.569 9.397 9.479 92,520 +0.06(+0.62%)
Jun 09, 2003 9.366 9.476 9.304 9.420 100,931 -0.19(-2.01%)
Jun 06, 2003 9.468 9.658 9.468 9.614 108,695 +0.39(+4.26%)
Jun 05, 2003 9.312 9.312 9.165 9.221 244,565 -0.10(-1.06%)
Jun 04, 2003 9.266 9.320 9.250 9.320 104,166 +0.06(+0.67%)
Jun 03, 2003 9.351 9.351 9.080 9.258 472,956 -0.15(-1.58%)
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.